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, 2013	90.71	90.92	90.09	90.22	495,708	-0.29(-0.32%)
Nov 27, 2013	90.56	91.00	90.41	90.51	780,040	+0.04(+0.05%)
Nov 26, 2013	90.71	90.95	90.44	90.46	841,443	-0.29(-0.32%)
Nov 25, 2013	91.06	91.49	90.70	90.76	629,241	+0.11(+0.12%)
Nov 22, 2013	90.67	90.93	90.34	90.65	642,379	-0.04(-0.05%)
Nov 21, 2013	90.46	91.23	90.39	90.69	601,691	+0.40(+0.44%)
Nov 20, 2013	89.96	90.76	89.82	90.29	652,936	+0.20(+0.22%)
Nov 19, 2013	89.77	90.23	89.25	90.09	861,826	+0.27(+0.30%)
Nov 18, 2013	90.95	91.04	89.63	89.82	832,246	-0.83(-0.92%)
Nov 15, 2013	90.28	90.83	90.28	90.66	949,772	+0.38(+0.42%)
Nov 14, 2013	90.10	90.94	89.85	90.27	1,171,444	+0.52(+0.58%)
Nov 13, 2013	89.78	90.02	89.04	89.75	1,539,561	-0.74(-0.82%)
Nov 12, 2013	89.87	90.58	89.48	90.49	986,765	+0.76(+0.85%)
Nov 11, 2013	89.32	89.93	89.04	89.72	976,341	+0.24(+0.27%)
Nov 08, 2013	88.03	89.50	88.00	89.48	977,875	+1.17(+1.33%)
Nov 07, 2013	89.03	89.39	88.21	88.31	1,107,256	-0.63(-0.71%)
Nov 06, 2013	88.70	89.48	88.44	88.94	1,089,024	+0.04(+0.05%)
Nov 05, 2013	89.35	89.63	87.63	88.90	1,315,880	+0.37(+0.42%)
Nov 04, 2013	87.76	88.70	87.42	88.53	881,848	+1.15(+1.32%)

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.