Indicators

Becton Dickinson (NY: BDX )

233.59 -3.02 (-1.28%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	109.19	109.44	108.44	108.59	411,828	-0.35(-0.32%)
Nov 27, 2013	109.01	109.53	108.83	108.94	648,047	+0.05(+0.05%)
Nov 26, 2013	109.19	109.48	108.86	108.89	699,060	-0.35(-0.32%)
Nov 25, 2013	109.61	110.13	109.17	109.24	522,765	+0.13(+0.12%)
Nov 22, 2013	109.14	109.45	108.74	109.11	533,680	-0.05(-0.05%)
Nov 21, 2013	108.89	109.81	108.80	109.16	499,877	+0.48(+0.44%)
Nov 20, 2013	108.28	109.24	108.12	108.68	542,451	+0.24(+0.22%)
Nov 19, 2013	108.06	108.61	107.43	108.44	715,994	+0.32(+0.30%)
Nov 18, 2013	109.47	109.58	107.89	108.12	691,419	-1.00(-0.92%)
Nov 15, 2013	108.67	109.33	108.67	109.12	789,058	+0.46(+0.42%)
Nov 14, 2013	108.45	109.46	108.15	108.66	973,220	+0.63(+0.58%)
Nov 13, 2013	108.07	108.35	107.17	108.03	1,279,047	-0.89(-0.82%)
Nov 12, 2013	108.18	109.03	107.70	108.92	819,791	+0.92(+0.85%)
Nov 11, 2013	107.51	108.25	107.17	108.00	811,131	+0.29(+0.27%)
Nov 08, 2013	105.96	107.73	105.92	107.71	812,406	+1.41(+1.33%)
Nov 07, 2013	107.16	107.60	106.18	106.30	919,894	-0.76(-0.71%)
Nov 06, 2013	106.77	107.71	106.45	107.06	904,747	+0.05(+0.05%)
Nov 05, 2013	107.55	107.88	105.48	107.01	1,093,216	+0.45(+0.42%)
Nov 04, 2013	105.64	106.77	105.22	106.56	732,628	+1.39(+1.32%)

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.