Indicators

Becton Dickinson (NY: BDX )

239.51 -0.17 (-0.07%)

Official Closing 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 (%)
Feb 28, 2006	50.10	49.76	48.88	48.88	1,430,092	-1.22(-2.44%)
Feb 27, 2006	50.12	50.30	50.01	50.10	1,173,412	+0.00(+0.00%)
Feb 24, 2006	50.11	50.35	49.95	50.10	903,931	-0.01(-0.02%)
Feb 23, 2006	50.14	50.22	49.80	50.11	845,280	-0.23(-0.46%)
Feb 22, 2006	49.61	50.35	49.61	50.34	1,340,221	+1.01(+2.05%)
Feb 21, 2006	50.18	50.18	49.07	49.33	1,207,375	-0.70(-1.41%)
Feb 17, 2006	50.08	50.14	49.84	50.04	734,770	-0.12(-0.24%)
Feb 16, 2006	49.79	50.27	49.61	50.16	809,488	+0.18(+0.35%)
Feb 15, 2006	49.88	50.14	49.68	49.98	1,009,868	+0.04(+0.08%)
Feb 14, 2006	49.34	50.17	49.30	49.94	1,198,100	+0.64(+1.30%)
Feb 13, 2006	49.07	49.39	48.92	49.30	696,497	+0.05(+0.11%)
Feb 10, 2006	48.88	49.35	48.86	49.25	874,932	+0.31(+0.63%)
Feb 09, 2006	48.60	49.19	48.42	48.94	1,019,404	+0.31(+0.65%)
Feb 08, 2006	48.60	48.73	48.21	48.63	840,577	+0.02(+0.05%)
Feb 07, 2006	48.28	48.60	48.19	48.60	1,029,070	+0.32(+0.67%)
Feb 06, 2006	48.13	48.37	47.73	48.28	1,331,208	-0.15(-0.32%)
Feb 03, 2006	48.69	48.90	48.29	48.44	906,021	-0.28(-0.58%)
Feb 02, 2006	48.56	48.95	48.31	48.72	1,278,566	-0.16(-0.33%)

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.