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 (%)
Jul 29, 2016	153.22	154.38	152.97	153.53	889,353	+0.03(+0.02%)
Jul 28, 2016	152.56	153.67	151.76	153.49	594,056	+1.25(+0.82%)
Jul 27, 2016	152.36	152.67	150.50	152.24	872,305	-0.44(-0.29%)
Jul 26, 2016	150.51	152.76	150.38	152.68	896,993	+1.96(+1.30%)
Jul 25, 2016	151.49	151.78	149.92	150.72	799,215	-0.78(-0.51%)
Jul 22, 2016	152.35	152.42	150.05	151.49	732,381	-1.04(-0.68%)
Jul 21, 2016	153.01	153.36	151.84	152.53	508,652	-0.80(-0.52%)
Jul 20, 2016	152.82	153.81	152.25	153.33	583,030	+1.10(+0.72%)
Jul 19, 2016	152.08	153.14	151.64	152.23	689,306	+0.11(+0.07%)
Jul 18, 2016	153.09	153.53	151.35	152.13	1,004,892	-0.59(-0.39%)
Jul 15, 2016	154.74	154.83	152.45	152.72	1,082,518	-1.26(-0.82%)
Jul 14, 2016	154.48	154.75	153.33	153.99	766,308	+0.51(+0.34%)
Jul 13, 2016	154.06	154.34	152.57	153.47	753,697	+0.21(+0.14%)
Jul 12, 2016	153.93	154.32	153.18	153.26	967,147	-0.57(-0.37%)
Jul 11, 2016	153.50	154.41	153.38	153.83	822,653	+0.62(+0.40%)
Jul 08, 2016	151.85	153.73	151.06	153.21	1,022,358	+2.16(+1.43%)
Jul 07, 2016	149.94	151.10	149.69	151.06	985,261	+0.96(+0.64%)
Jul 06, 2016	148.47	150.37	148.05	150.10	1,314,072	+0.75(+0.50%)
Jul 05, 2016	147.67	149.66	147.64	149.35	926,913	+1.37(+0.93%)

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.