Indicators

Becton Dickinson (NY: BDX )

238.13 -1.55 (-0.65%)

Streaming Delayed Price Updated: 11:25 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	62.55	63.08	62.46	62.99	1,347,017	+0.39(+0.62%)
Apr 27, 2012	62.58	62.75	62.10	62.60	993,243	+0.52(+0.84%)
Apr 26, 2012	61.40	62.26	61.28	62.08	930,616	+0.35(+0.56%)
Apr 25, 2012	61.34	61.77	61.20	61.73	920,808	+0.67(+1.09%)
Apr 24, 2012	60.84	61.10	60.63	61.07	1,014,490	+0.33(+0.54%)
Apr 23, 2012	61.02	61.13	60.50	60.74	789,359	-0.63(-1.02%)
Apr 20, 2012	61.28	61.54	61.22	61.36	1,281,796	+0.18(+0.30%)
Apr 19, 2012	61.38	61.57	60.95	61.18	1,124,726	-0.06(-0.09%)
Apr 18, 2012	61.33	61.77	61.21	61.24	1,093,740	-0.26(-0.42%)
Apr 17, 2012	60.47	61.62	60.47	61.49	1,467,786	+1.26(+2.09%)
Apr 16, 2012	60.35	60.61	59.92	60.23	1,736,679	+0.18(+0.31%)
Apr 13, 2012	61.24	61.49	60.05	60.05	2,099,811	-1.20(-1.95%)
Apr 12, 2012	61.04	61.38	60.70	61.24	1,837,019	+0.18(+0.30%)
Apr 11, 2012	61.36	61.67	61.00	61.06	1,550,395	+0.03(+0.05%)
Apr 10, 2012	61.34	61.49	60.95	61.03	1,446,648	-0.55(-0.89%)
Apr 09, 2012	61.57	61.79	61.46	61.57	1,045,860	-0.77(-1.24%)
Apr 05, 2012	62.23	62.38	62.10	62.34	1,157,550	-0.09(-0.14%)
Apr 04, 2012	62.40	62.61	62.20	62.43	1,316,363	-0.30(-0.47%)
Apr 03, 2012	62.62	62.83	62.23	62.73	1,212,423	+0.18(+0.28%)

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.