Indicators

Becton Dickinson (NY: BDX )

239.33 -0.35 (-0.15%)

Streaming Delayed Price Updated: 10:16 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	51.25	52.33	50.42	51.47	1,896,522	+0.66(+1.30%)
Mar 30, 2009	51.55	52.35	50.53	50.82	2,053,130	+0.08(+0.17%)
Mar 26, 2009	50.91	51.35	49.23	50.73	2,489,319	-0.11(-0.21%)
Mar 25, 2009	50.98	51.75	50.19	50.84	2,136,192	+0.28(+0.55%)
Mar 24, 2009	50.45	51.31	50.45	50.56	1,597,926	-0.28(-0.56%)
Mar 23, 2009	49.90	50.89	49.84	50.85	1,865,822	+1.42(+2.87%)
Mar 20, 2009	49.13	50.67	48.69	49.43	3,115,957	+0.88(+1.81%)
Mar 19, 2009	50.77	50.77	48.23	48.55	2,659,106	-1.80(-3.57%)
Mar 18, 2009	50.11	51.03	49.48	50.35	1,546,333	+0.08(+0.17%)
Mar 17, 2009	49.94	50.28	49.36	50.27	1,654,675	+0.45(+0.91%)
Mar 16, 2009	50.13	50.96	49.77	49.81	1,527,346	-0.08(-0.17%)
Mar 13, 2009	49.03	50.13	48.76	49.90	0	+0.94(+1.92%)
Mar 12, 2009	47.42	49.03	46.83	48.96	2,567,496	+1.82(+3.87%)
Mar 11, 2009	48.59	48.59	47.08	47.13	2,212,345	-0.93(-1.93%)
Mar 10, 2009	48.47	48.49	47.56	48.06	2,640,800	+0.34(+0.71%)
Mar 09, 2009	48.76	49.05	47.42	47.72	3,186,379	-1.39(-2.82%)
Mar 06, 2009	48.74	49.79	48.19	49.11	0	+0.15(+0.31%)
Mar 05, 2009	49.02	49.54	48.56	48.96	3,065,937	-0.81(-1.63%)
Mar 04, 2009	49.88	50.58	49.25	49.77	2,399,036	+1.00(+2.04%)

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.