Indicators

Becton Dickinson (NY: BDX )

231.97 -2.02 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	236.32	237.57	234.92	235.90	639,061	-1.73(-0.73%)
Nov 27, 2019	232.91	238.77	232.71	237.64	1,584,942	+4.73(+2.03%)
Nov 26, 2019	231.86	233.76	231.70	232.90	1,630,412	+1.23(+0.53%)
Nov 25, 2019	228.43	232.00	227.12	231.67	1,354,781	+3.62(+1.59%)
Nov 22, 2019	227.34	228.38	225.49	228.05	1,068,061	+0.85(+0.37%)
Nov 21, 2019	225.51	228.09	224.93	227.20	1,105,975	+1.99(+0.88%)
Nov 20, 2019	225.14	226.09	223.93	225.21	1,399,662	+0.91(+0.41%)
Nov 19, 2019	223.24	225.58	222.35	224.30	1,182,806	+2.07(+0.93%)
Nov 18, 2019	226.95	227.71	221.57	222.22	1,965,227	-4.37(-1.93%)
Nov 15, 2019	228.25	228.57	225.72	226.60	1,267,932	-0.46(-0.20%)
Nov 14, 2019	225.61	228.34	225.61	227.05	1,100,212	+1.63(+0.72%)
Nov 13, 2019	220.90	225.44	219.58	225.42	1,522,101	+4.24(+1.92%)
Nov 12, 2019	220.63	223.58	220.19	221.18	1,134,885	-0.07(-0.03%)
Nov 11, 2019	222.12	223.07	220.62	221.25	1,188,947	-2.15(-0.96%)
Nov 08, 2019	222.67	225.48	222.67	223.39	1,639,074	+0.20(+0.09%)
Nov 07, 2019	229.23	230.04	222.62	223.19	1,598,728	-5.68(-2.48%)
Nov 06, 2019	225.12	228.89	224.94	228.87	1,956,726	+3.75(+1.67%)
Nov 05, 2019	232.67	236.15	224.77	225.12	3,164,423	-12.80(-5.38%)
Nov 04, 2019	237.88	238.81	235.08	237.91	1,388,335	+2.33(+0.99%)

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.