Indicators

Becton Dickinson (NY: BDX )

231.63 -2.36 (-1.01%)

Streaming Delayed Price Updated: 1:40 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	82.59	83.47	82.12	83.10	957,672	+0.11(+0.13%)
Sep 27, 2013	83.48	83.71	82.69	82.99	940,874	-0.86(-1.02%)
Sep 26, 2013	83.44	83.99	83.33	83.84	497,917	+0.56(+0.67%)
Sep 25, 2013	83.99	84.07	83.29	83.29	640,631	-0.70(-0.83%)
Sep 24, 2013	84.55	84.74	83.86	83.98	905,603	-0.66(-0.78%)
Sep 23, 2013	84.77	85.01	84.38	84.64	694,111	-0.15(-0.18%)
Sep 20, 2013	85.51	85.55	84.64	84.79	1,269,687	-0.67(-0.79%)
Sep 19, 2013	85.26	85.56	85.06	85.46	752,393	+0.46(+0.54%)
Sep 18, 2013	84.45	85.48	84.45	85.01	1,264,333	+1.26(+1.51%)
Sep 17, 2013	83.69	84.09	83.55	83.74	583,123	+0.06(+0.07%)
Sep 16, 2013	83.88	84.05	83.05	83.69	928,895	+0.61(+0.74%)
Sep 13, 2013	82.84	83.15	82.51	83.07	456,238	+0.28(+0.34%)
Sep 12, 2013	83.25	83.44	82.67	82.79	657,446	-0.59(-0.71%)
Sep 11, 2013	82.89	83.53	82.62	83.38	860,590	+0.56(+0.67%)
Sep 10, 2013	83.26	83.50	82.74	82.82	704,135	-0.02(-0.03%)
Sep 09, 2013	82.41	83.19	82.16	82.85	825,349	+0.28(+0.34%)
Sep 06, 2013	82.15	83.13	81.37	82.56	953,681	+0.47(+0.57%)
Sep 05, 2013	81.88	82.18	81.39	82.10	637,263	+0.49(+0.61%)
Sep 04, 2013	80.42	81.75	80.31	81.60	769,811	+1.17(+1.45%)

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.