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 (%)
May 29, 2015	120.70	121.30	119.70	119.98	1,409,563	-0.79(-0.65%)
May 28, 2015	120.62	121.54	119.87	120.77	1,105,855	-0.10(-0.08%)
May 27, 2015	119.83	121.18	119.46	120.87	690,169	+1.08(+0.90%)
May 26, 2015	120.83	121.19	119.48	119.78	1,218,586	-1.42(-1.17%)
May 22, 2015	121.49	121.20	121.20	121.20	946,841	-0.40(-0.33%)
May 21, 2015	120.59	121.84	120.36	121.60	1,022,238	+0.88(+0.73%)
May 20, 2015	120.62	121.30	120.44	120.72	751,834	-0.03(-0.03%)
May 19, 2015	120.70	121.36	120.48	120.76	986,883	-0.16(-0.13%)
May 18, 2015	120.70	121.35	120.30	120.92	858,896	+0.11(+0.09%)
May 15, 2015	120.39	120.81	120.02	120.81	945,143	+0.38(+0.31%)
May 14, 2015	119.34	120.50	118.79	120.43	948,932	+1.86(+1.57%)
May 13, 2015	119.55	119.55	117.94	118.57	1,622,762	-0.26(-0.22%)
May 12, 2015	119.85	120.62	118.72	118.83	2,016,208	-2.07(-1.71%)
May 11, 2015	120.77	122.28	120.49	120.89	1,691,671	-0.37(-0.30%)
May 08, 2015	122.24	122.54	120.64	121.26	1,802,329	-0.68(-0.55%)
May 07, 2015	120.83	123.60	120.83	121.94	1,369,256	+1.47(+1.22%)
May 06, 2015	121.41	121.70	119.99	120.47	1,547,291	-0.79(-0.65%)
May 05, 2015	122.96	122.96	120.87	121.25	1,257,997	-1.66(-1.35%)
May 04, 2015	121.99	123.44	121.85	122.91	1,198,213	+1.49(+1.23%)

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.