Indicators

Becton Dickinson (NY: BDX )

228.79 -1.56 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	63.06	63.30	63.00	63.06	1,363,907	+0.00(+0.00%)
Sep 27, 2007	63.48	63.56	62.76	63.06	1,123,781	-0.43(-0.68%)
Sep 26, 2007	63.18	63.79	63.18	63.49	1,266,766	+0.48(+0.77%)
Sep 25, 2007	62.18	63.15	62.04	63.01	1,115,576	+0.65(+1.05%)
Sep 24, 2007	62.85	62.87	62.10	62.35	1,440,985	-0.56(-0.89%)
Sep 21, 2007	62.74	65.25	61.93	62.92	2,753,941	+0.98(+1.59%)
Sep 20, 2007	62.30	62.53	61.85	61.93	1,280,271	-0.37(-0.59%)
Sep 19, 2007	61.33	62.50	61.16	62.30	2,291,389	+1.39(+2.28%)
Sep 18, 2007	60.41	61.05	60.00	60.91	1,340,019	+0.55(+0.90%)
Sep 17, 2007	60.42	60.45	60.06	60.36	1,190,650	-0.20(-0.33%)
Sep 14, 2007	60.41	60.69	60.23	60.56	927,825	-0.02(-0.03%)
Sep 13, 2007	60.72	60.83	60.22	60.58	1,666,208	+0.05(+0.09%)
Sep 12, 2007	59.66	60.71	59.55	60.52	1,661,524	+0.80(+1.34%)
Sep 11, 2007	59.34	59.73	59.00	59.73	3,142,844	+0.52(+0.87%)
Sep 10, 2007	59.10	59.59	58.93	59.21	2,035,465	+0.21(+0.35%)
Sep 07, 2007	58.80	59.29	58.48	59.00	1,788,253	-0.22(-0.38%)
Sep 06, 2007	58.63	59.36	58.53	59.23	2,214,238	+0.52(+0.89%)
Sep 05, 2007	58.81	59.06	58.41	58.70	1,764,573	-0.49(-0.83%)

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.