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 (%)
Jun 28, 2013	81.52	81.99	81.11	81.70	1,670,714	+0.07(+0.08%)
Jun 27, 2013	82.37	82.38	81.60	81.63	952,286	-0.34(-0.41%)
Jun 26, 2013	81.73	82.56	81.72	81.97	1,009,938	+0.96(+1.18%)
Jun 25, 2013	81.51	81.51	80.54	81.01	1,446,931	+0.26(+0.32%)
Jun 24, 2013	78.41	80.81	78.41	80.75	1,996,516	+1.37(+1.73%)
Jun 21, 2013	79.97	80.64	79.19	79.38	1,961,232	-0.18(-0.23%)
Jun 20, 2013	81.07	81.07	79.40	79.56	1,364,927	-2.10(-2.57%)
Jun 19, 2013	82.92	83.01	81.62	81.66	1,030,465	-1.33(-1.60%)
Jun 18, 2013	82.89	83.13	82.19	82.99	578,430	+0.19(+0.23%)
Jun 17, 2013	82.32	83.21	81.92	82.80	1,141,170	+1.26(+1.55%)
Jun 14, 2013	81.36	82.02	81.29	81.54	819,177	+0.03(+0.04%)
Jun 13, 2013	80.40	81.70	80.03	81.51	1,001,172	+0.77(+0.95%)
Jun 12, 2013	81.75	81.82	80.71	80.74	877,973	-0.53(-0.65%)
Jun 11, 2013	80.54	81.84	80.36	81.27	810,561	-0.17(-0.21%)
Jun 10, 2013	81.68	81.77	80.76	81.44	830,991	-0.14(-0.17%)
Jun 07, 2013	81.14	81.71	80.79	81.58	1,072,011	+0.78(+0.96%)
Jun 06, 2013	80.27	80.80	79.32	80.80	978,721	+0.69(+0.86%)
Jun 05, 2013	80.57	81.15	79.98	80.12	790,517	-0.79(-0.98%)
Jun 04, 2013	81.55	81.77	80.37	80.91	1,148,952	-0.68(-0.84%)

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.