Indicators

Becton Dickinson (NY: BDX )

239.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	57.29	57.38	56.85	57.26	1,582,861	+0.06(+0.11%)
Nov 27, 2009	56.89	57.42	56.28	57.20	804,030	-0.62(-1.07%)
Nov 25, 2009	57.85	58.18	57.57	57.82	1,262,150	+0.02(+0.03%)
Nov 24, 2009	58.13	58.25	57.61	57.81	2,272,686	+0.20(+0.35%)
Nov 23, 2009	56.93	57.62	56.73	57.61	3,032,093	+1.19(+2.10%)
Nov 20, 2009	57.40	57.40	56.08	56.42	2,154,682	+0.18(+0.33%)
Nov 19, 2009	56.38	56.45	55.65	56.24	2,143,145	-0.08(-0.15%)
Nov 18, 2009	56.65	56.97	56.10	56.32	2,078,072	-0.18(-0.33%)
Nov 17, 2009	56.11	56.57	55.98	56.50	1,875,077	+0.40(+0.71%)
Nov 16, 2009	55.66	56.19	55.56	56.11	1,970,589	+0.44(+0.78%)
Nov 13, 2009	55.32	55.73	55.12	55.67	1,467,959	+0.40(+0.72%)
Nov 12, 2009	55.29	55.61	54.65	55.27	2,237,321	-0.47(-0.85%)
Nov 11, 2009	55.05	56.01	54.96	55.75	2,598,337	+0.73(+1.32%)
Nov 10, 2009	54.87	55.12	54.58	55.02	2,454,086	+0.18(+0.32%)
Nov 09, 2009	54.22	54.97	54.11	54.84	2,206,028	+0.84(+1.56%)
Nov 06, 2009	52.79	54.33	52.61	54.00	3,435,429	+1.29(+2.45%)
Nov 05, 2009	52.56	52.82	52.16	52.71	3,739,421	+0.26(+0.50%)
Nov 04, 2009	53.80	54.33	52.32	52.45	4,287,469	-1.07(-2.00%)
Nov 03, 2009	52.82	53.52	51.80	53.52	4,010,893	+0.73(+1.39%)

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.