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, 2019	235.55	236.79	234.15	235.13	641,165	-1.73(-0.73%)
Nov 27, 2019	232.15	237.99	231.95	236.86	1,590,160	+4.72(+2.03%)
Nov 26, 2019	231.10	232.99	230.94	232.14	1,635,780	+1.23(+0.53%)
Nov 25, 2019	227.68	231.24	226.37	230.91	1,359,242	+3.61(+1.59%)
Nov 22, 2019	226.60	227.63	224.75	227.30	1,071,577	+0.85(+0.37%)
Nov 21, 2019	224.77	227.34	224.19	226.45	1,109,616	+1.98(+0.88%)
Nov 20, 2019	224.40	225.34	223.20	224.47	1,404,271	+0.91(+0.41%)
Nov 19, 2019	222.50	224.84	221.62	223.56	1,186,700	+2.06(+0.93%)
Nov 18, 2019	226.21	226.96	220.84	221.50	1,971,698	-4.36(-1.93%)
Nov 15, 2019	227.50	227.82	224.98	225.85	1,272,106	-0.45(-0.20%)
Nov 14, 2019	224.87	227.59	224.87	226.31	1,103,834	+1.63(+0.72%)
Nov 13, 2019	220.18	224.70	218.86	224.68	1,527,112	+4.23(+1.92%)
Nov 12, 2019	219.90	222.85	219.47	220.45	1,138,621	-0.07(-0.03%)
Nov 11, 2019	221.39	222.34	219.89	220.52	1,192,862	-2.14(-0.96%)
Nov 08, 2019	221.94	224.74	221.94	222.66	1,644,470	+0.20(+0.09%)
Nov 07, 2019	228.48	229.28	221.89	222.46	1,603,992	-5.66(-2.48%)
Nov 06, 2019	224.38	228.13	224.20	228.12	1,963,169	+3.74(+1.67%)
Nov 05, 2019	231.91	235.38	224.03	224.38	3,174,842	-12.75(-5.38%)
Nov 04, 2019	237.09	238.03	234.31	237.13	1,392,906	+2.32(+0.99%)

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.