Indicators

Becton Dickinson (NY: BDX )

231.97 -2.02 (-0.86%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	212.71	217.16	212.61	217.11	4,515,491	+5.44(+2.57%)
Nov 27, 2020	211.07	212.18	209.08	211.68	918,427	+1.38(+0.66%)
Nov 25, 2020	213.08	213.55	209.65	210.30	1,761,032	-1.68(-0.79%)
Nov 24, 2020	211.71	212.42	209.75	211.98	2,503,316	+0.75(+0.35%)
Nov 23, 2020	214.28	215.78	210.50	211.23	1,618,369	-3.13(-1.46%)
Nov 20, 2020	215.06	217.01	213.62	214.37	1,358,334	-0.95(-0.44%)
Nov 19, 2020	216.57	217.71	214.38	215.32	1,556,992	-0.53(-0.24%)
Nov 18, 2020	223.90	223.97	215.70	215.85	2,012,093	-8.27(-3.69%)
Nov 17, 2020	223.50	226.71	222.32	224.11	1,221,125	-0.15(-0.07%)
Nov 16, 2020	227.81	227.89	223.51	224.26	1,703,793	-0.22(-0.10%)
Nov 13, 2020	223.24	225.78	221.94	224.48	2,026,035	+2.40(+1.08%)
Nov 12, 2020	224.56	225.29	221.08	222.08	1,412,511	-2.73(-1.21%)
Nov 11, 2020	225.22	225.51	222.63	224.81	1,683,371	+2.64(+1.19%)
Nov 10, 2020	222.84	225.02	221.53	222.16	2,342,973	-0.01(-0.00%)
Nov 09, 2020	229.08	229.12	221.78	222.17	2,086,571	+3.41(+1.56%)
Nov 06, 2020	217.44	223.39	217.00	218.76	1,442,594	+1.82(+0.84%)
Nov 05, 2020	221.88	226.02	214.89	216.94	2,349,103	-1.98(-0.90%)
Nov 04, 2020	222.41	226.70	218.80	218.92	1,603,571	-0.86(-0.39%)
Nov 03, 2020	218.63	221.60	217.21	219.78	1,223,662	+2.71(+1.25%)

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.