Indicators

Becton Dickinson (NY: BDX )

240.63 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	67.01	67.81	66.78	67.49	1,279,448	+0.30(+0.44%)
Apr 28, 2011	66.28	67.48	66.28	67.19	1,895,559	+0.05(+0.07%)
Apr 27, 2011	66.60	67.24	64.97	67.14	2,410,723	+0.48(+0.72%)
Apr 26, 2011	65.97	66.71	65.86	66.66	2,656,769	+0.76(+1.16%)
Apr 25, 2011	66.00	66.06	65.49	65.90	1,553,141	-0.06(-0.10%)
Apr 21, 2011	66.18	66.26	65.84	65.97	2,259,158	+0.02(+0.02%)
Apr 20, 2011	65.97	66.26	65.70	65.95	2,751,739	+0.49(+0.76%)
Apr 19, 2011	65.28	65.74	65.13	65.45	1,420,230	+0.22(+0.34%)
Apr 18, 2011	64.83	65.88	64.61	65.24	1,908,617	-0.30(-0.46%)
Apr 15, 2011	64.54	65.64	64.54	65.53	1,657,921	+1.29(+2.00%)
Apr 14, 2011	63.93	64.40	63.76	64.25	1,539,942	-0.05(-0.07%)
Apr 13, 2011	64.03	64.41	63.99	64.29	1,678,537	+0.39(+0.61%)
Apr 12, 2011	63.78	64.20	63.72	63.90	1,056,333	-0.10(-0.16%)
Apr 11, 2011	63.59	64.36	63.46	64.00	1,409,666	+0.58(+0.92%)
Apr 08, 2011	63.62	63.76	63.22	63.42	991,132	-0.16(-0.25%)
Apr 07, 2011	63.52	63.81	63.26	63.58	921,698	-0.02(-0.04%)
Apr 06, 2011	63.22	63.72	63.15	63.60	1,676,777	+0.47(+0.75%)
Apr 05, 2011	63.39	63.65	62.98	63.13	1,325,905	-0.49(-0.78%)
Apr 04, 2011	63.41	63.67	63.30	63.63	1,016,588	+0.35(+0.56%)

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.