Indicators

Becton Dickinson (NY: BDX )

235.56 -3.94 (-1.65%)

Streaming Delayed Price Updated: 3:21 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	57.60	58.17	57.50	57.60	7,855	-0.06(-0.10%)
Sep 29, 2010	57.94	58.07	57.41	57.65	1,506,659	-0.51(-0.87%)
Sep 28, 2010	57.87	58.19	57.50	58.16	1,582,496	+0.47(+0.81%)
Sep 27, 2010	58.07	58.22	57.68	57.69	1,059,477	-0.05(-0.08%)
Sep 24, 2010	57.30	57.76	57.18	57.74	937,424	+0.91(+1.60%)
Sep 23, 2010	56.83	57.23	56.67	56.83	887,229	-0.29(-0.50%)
Sep 22, 2010	57.29	57.75	56.77	57.12	1,321,873	-0.18(-0.31%)
Sep 21, 2010	57.37	57.52	57.00	57.30	1,132,905	+0.10(+0.18%)
Sep 20, 2010	57.18	57.28	56.55	57.20	1,381,738	+0.08(+0.14%)
Sep 17, 2010	57.12	57.13	56.64	57.12	1,823,413	+0.72(+1.28%)
Sep 15, 2010	55.38	56.57	55.38	56.39	1,222,457	+0.75(+1.34%)
Sep 14, 2010	55.35	55.92	55.08	55.65	892,379	+0.31(+0.56%)
Sep 13, 2010	55.73	56.01	55.15	55.34	1,049,581	-0.06(-0.11%)
Sep 10, 2010	55.03	55.49	54.88	55.40	921,738	+0.34(+0.62%)
Sep 09, 2010	54.56	55.19	54.35	55.06	1,651,542	+0.87(+1.61%)
Sep 08, 2010	54.30	54.45	54.05	54.19	1,055,638	-0.09(-0.17%)
Sep 07, 2010	54.33	54.71	54.11	54.28	320	-0.33(-0.60%)
Sep 03, 2010	54.59	54.66	54.10	54.61	1,270,169	+0.27(+0.50%)
Sep 02, 2010	53.77	54.34	53.77	54.34	241	+0.58(+1.08%)

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.