Indicators

Becton Dickinson (NY: BDX )

238.26 -1.42 (-0.59%)

Streaming Delayed Price Updated: 10:43 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	100.65	101.05	99.51	99.71	890,170	-1.10(-1.09%)
Jun 27, 2014	100.50	101.17	100.48	100.80	587,705	-0.06(-0.06%)
Jun 26, 2014	100.53	100.96	99.76	100.86	939,771	+0.36(+0.36%)
Jun 25, 2014	99.50	100.60	99.50	100.50	821,640	+1.13(+1.14%)
Jun 24, 2014	99.62	100.42	99.30	99.37	676,609	-0.50(-0.50%)
Jun 23, 2014	100.04	100.29	99.55	99.87	599,203	+0.03(+0.03%)
Jun 20, 2014	100.27	100.31	99.81	99.84	1,042,376	+0.13(+0.14%)
Jun 19, 2014	99.89	100.15	99.21	99.71	797,739	-0.15(-0.15%)
Jun 18, 2014	99.25	99.89	98.59	99.86	747,473	+0.63(+0.64%)
Jun 17, 2014	99.29	99.78	98.85	99.23	785,072	-0.41(-0.41%)
Jun 16, 2014	99.38	100.96	99.38	99.64	1,711,675	+0.49(+0.49%)
Jun 13, 2014	99.96	99.96	98.92	99.15	559,086	-0.47(-0.47%)
Jun 12, 2014	100.38	100.53	99.26	99.62	831,506	-0.72(-0.72%)
Jun 11, 2014	100.45	100.73	100.14	100.35	695,265	-0.33(-0.33%)
Jun 10, 2014	101.01	101.21	100.09	100.68	878,597	+0.16(+0.16%)
Jun 06, 2014	100.10	100.58	99.97	100.52	981,624	+0.41(+0.41%)
Jun 05, 2014	99.99	100.26	99.24	100.10	717,466	+0.08(+0.08%)
Jun 04, 2014	98.89	100.15	98.80	100.02	961,763	+0.80(+0.80%)
Jun 03, 2014	98.58	99.50	98.53	99.23	887,362	+0.18(+0.19%)

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.