Indicators

Becton Dickinson (NY: BDX )

233.73 +1.76 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	234.01	236.06	233.20	235.22	1,060,097	+0.91(+0.39%)
Sep 27, 2018	236.27	236.27	234.19	234.31	544,796	-1.51(-0.64%)
Sep 26, 2018	236.28	238.35	235.04	235.82	914,901	-0.46(-0.19%)
Sep 25, 2018	237.31	237.75	235.94	236.28	591,913	-0.21(-0.09%)
Sep 24, 2018	234.98	236.81	234.84	236.49	962,978	+0.79(+0.34%)
Sep 21, 2018	235.47	236.75	234.82	235.69	1,909,040	-0.33(-0.14%)
Sep 20, 2018	235.38	236.44	234.69	236.03	1,002,407	+1.67(+0.71%)
Sep 19, 2018	234.60	235.23	233.56	234.36	952,944	+0.26(+0.11%)
Sep 18, 2018	231.43	234.77	231.27	234.10	1,027,755	+2.27(+0.98%)
Sep 17, 2018	234.32	234.70	231.09	231.82	1,018,704	-3.06(-1.30%)
Sep 14, 2018	235.21	235.85	234.29	234.89	666,971	-0.33(-0.14%)
Sep 13, 2018	233.93	235.85	233.65	235.22	986,306	+2.39(+1.03%)
Sep 12, 2018	230.43	233.39	230.04	232.84	1,445,307	+2.86(+1.24%)
Sep 11, 2018	228.70	230.77	228.20	229.98	1,198,219	+0.55(+0.24%)
Sep 10, 2018	230.47	231.27	229.38	229.43	893,742	+0.18(+0.08%)
Sep 07, 2018	229.37	230.71	228.71	229.25	1,179,488	-1.16(-0.50%)
Sep 06, 2018	232.42	232.56	229.50	230.41	1,526,080	-1.05(-0.46%)
Sep 05, 2018	234.51	235.01	230.62	231.47	1,041,427	-3.91(-1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.