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 (%)
Jan 29, 2016	123.97	125.75	123.70	125.75	1,941,291	+2.67(+2.17%)
Jan 28, 2016	126.83	127.12	122.63	123.08	1,673,539	-3.25(-2.57%)
Jan 27, 2016	125.98	128.19	125.36	126.33	1,135,220	+0.46(+0.36%)
Jan 26, 2016	125.23	126.18	124.28	125.88	896,831	+0.53(+0.42%)
Jan 25, 2016	125.54	126.91	125.17	125.35	1,126,645	+0.12(+0.10%)
Jan 22, 2016	124.02	125.43	123.77	125.23	1,002,416	+2.69(+2.20%)
Jan 21, 2016	121.89	122.93	120.36	122.54	1,293,153	+0.68(+0.56%)
Jan 20, 2016	121.84	122.81	119.11	121.85	1,530,243	-1.42(-1.15%)
Jan 19, 2016	124.42	124.87	122.30	123.27	1,454,724	+0.06(+0.05%)
Jan 15, 2016	123.14	123.21	123.21	123.21	2,086,319	-2.58(-2.05%)
Jan 14, 2016	122.55	126.11	122.31	125.79	2,010,194	+3.49(+2.85%)
Jan 13, 2016	124.10	124.92	121.91	122.30	1,524,212	-0.92(-0.75%)
Jan 12, 2016	123.19	124.09	121.44	123.23	1,124,138	+1.12(+0.92%)
Jan 11, 2016	123.78	124.09	120.45	122.10	1,482,673	-1.05(-0.85%)
Jan 08, 2016	125.60	126.31	122.86	123.15	1,471,223	-1.88(-1.50%)
Jan 07, 2016	125.02	125.88	124.08	125.03	1,834,074	-2.08(-1.64%)
Jan 06, 2016	126.16	127.80	125.37	127.11	2,050,761	-1.28(-1.00%)
Jan 05, 2016	128.59	129.50	127.86	128.39	1,248,958	+0.41(+0.32%)

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.