Indicators

Becton Dickinson (NY: BDX )

239.51 -0.17 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	60.08	60.14	59.50	59.63	1,295,143	+0.14(+0.23%)
Dec 29, 2011	59.06	59.64	58.95	59.50	1,178,777	+0.60(+1.02%)
Dec 28, 2011	59.79	59.80	58.86	58.90	1,409,409	-0.80(-1.34%)
Dec 27, 2011	59.34	59.92	59.31	59.70	1,167,977	+0.29(+0.48%)
Dec 23, 2011	59.06	59.44	58.92	59.41	1,491,770	+0.65(+1.10%)
Dec 21, 2011	58.32	58.93	58.06	58.76	1,845,830	+0.49(+0.84%)
Dec 20, 2011	56.96	58.37	56.86	58.28	1,946,761	+1.88(+3.34%)
Dec 19, 2011	56.49	56.89	56.27	56.39	1,641,662	+0.01(+0.01%)
Dec 16, 2011	56.97	57.02	55.91	56.39	3,527,674	-0.40(-0.70%)
Dec 15, 2011	57.36	57.54	56.67	56.78	2,194,571	-0.30(-0.52%)
Dec 14, 2011	57.25	57.45	56.98	57.08	1,601,210	-0.22(-0.39%)
Dec 13, 2011	58.01	58.07	57.07	57.30	1,788,272	-0.57(-0.99%)
Dec 12, 2011	58.16	58.26	57.44	57.88	1,683,943	-0.32(-0.55%)
Dec 09, 2011	58.12	58.42	57.90	58.20	1,812,880	+0.31(+0.54%)
Dec 08, 2011	58.32	58.68	57.79	57.89	2,538,783	-0.91(-1.55%)
Dec 07, 2011	58.45	58.95	57.66	58.80	2,918,949	+0.20(+0.34%)
Dec 06, 2011	59.21	59.32	58.43	58.60	1,529,569	-0.43(-0.73%)
Dec 05, 2011	59.22	59.40	58.53	59.03	2,416,248	+0.61(+1.05%)
Dec 02, 2011	59.03	59.51	58.00	58.42	2,807,468	-0.40(-0.67%)

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.