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 (%)
Feb 29, 2012	61.41	61.65	60.78	60.83	1,711,607	-0.80(-1.30%)
Feb 28, 2012	61.57	61.89	61.46	61.63	1,532,132	+0.08(+0.13%)
Feb 27, 2012	61.36	61.67	61.06	61.55	1,314,453	-0.13(-0.21%)
Feb 24, 2012	61.30	61.78	61.25	61.68	1,401,493	+0.66(+1.09%)
Feb 23, 2012	61.25	61.38	60.93	61.01	1,248,365	-0.30(-0.49%)
Feb 22, 2012	61.65	61.76	61.26	61.32	1,347,431	-0.22(-0.36%)
Feb 21, 2012	61.85	61.94	61.43	61.54	1,546,790	-0.23(-0.37%)
Feb 17, 2012	62.00	62.24	61.58	61.77	1,390,414	-0.17(-0.27%)
Feb 16, 2012	61.65	62.03	61.61	61.94	1,246,741	+0.28(+0.45%)
Feb 15, 2012	61.33	61.87	61.15	61.66	1,437,576	+0.45(+0.73%)
Feb 14, 2012	61.41	61.41	60.93	61.21	2,204,434	-0.13(-0.21%)
Feb 13, 2012	61.05	61.48	60.86	61.34	1,702,850	+0.35(+0.58%)
Feb 10, 2012	61.06	61.25	60.69	60.99	2,152,818	-0.34(-0.56%)
Feb 09, 2012	61.45	61.56	61.05	61.33	1,412,032	+0.03(+0.05%)
Feb 08, 2012	61.75	61.81	61.17	61.30	1,863,751	-0.56(-0.90%)
Feb 07, 2012	61.89	63.54	61.27	61.86	3,941,188	-2.41(-3.75%)
Feb 06, 2012	63.46	64.29	63.31	64.27	1,685,500	+0.49(+0.78%)
Feb 03, 2012	63.74	63.92	63.49	63.78	1,229,370	+0.42(+0.67%)
Feb 02, 2012	63.63	63.70	63.04	63.35	799,945	-0.10(-0.15%)

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.