Indicators

Becton Dickinson (NY: BDX )

239.33 -0.35 (-0.15%)

Streaming Delayed Price Updated: 10:17 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	62.81	63.05	62.75	62.81	1,369,313	+0.00(+0.00%)
Sep 27, 2007	63.23	63.31	62.51	62.81	1,128,235	-0.43(-0.68%)
Sep 26, 2007	62.93	63.54	62.93	63.24	1,271,787	+0.48(+0.77%)
Sep 25, 2007	61.93	62.90	61.79	62.76	1,119,998	+0.65(+1.05%)
Sep 24, 2007	62.61	62.62	61.86	62.11	1,446,697	-0.56(-0.89%)
Sep 21, 2007	62.49	64.99	61.69	62.67	2,764,857	+0.98(+1.59%)
Sep 20, 2007	62.05	62.28	61.61	61.69	1,285,346	-0.37(-0.59%)
Sep 19, 2007	61.09	62.25	60.92	62.05	2,300,471	+1.39(+2.28%)
Sep 18, 2007	60.17	60.81	59.77	60.67	1,345,330	+0.54(+0.90%)
Sep 17, 2007	60.18	60.21	59.82	60.13	1,195,370	-0.20(-0.33%)
Sep 14, 2007	60.17	60.45	59.99	60.32	931,503	-0.02(-0.03%)
Sep 13, 2007	60.48	60.59	59.98	60.34	1,672,812	+0.05(+0.09%)
Sep 12, 2007	59.42	60.47	59.31	60.29	1,668,110	+0.80(+1.34%)
Sep 11, 2007	59.11	59.49	58.76	59.49	3,155,301	+0.51(+0.87%)
Sep 10, 2007	58.87	59.36	58.69	58.98	2,043,533	+0.21(+0.35%)
Sep 07, 2007	58.57	59.05	58.25	58.77	1,795,341	-0.22(-0.38%)
Sep 06, 2007	58.40	59.13	58.30	58.99	2,223,015	+0.52(+0.89%)
Sep 05, 2007	58.58	58.82	58.18	58.47	1,771,567	-0.49(-0.83%)

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.