Indicators

Becton Dickinson (NY: BDX )

232.75 -0.98 (-0.42%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	126.63	126.63	124.57	124.78	1,403,418	-1.55(-1.23%)
Feb 26, 2015	125.95	126.50	125.42	126.33	1,169,540	+0.37(+0.29%)
Feb 25, 2015	126.46	126.58	125.57	125.96	1,238,098	-0.50(-0.40%)
Feb 24, 2015	125.12	126.84	124.93	126.46	1,561,549	+1.55(+1.24%)
Feb 23, 2015	123.71	125.44	123.53	124.92	1,376,869	+1.17(+0.94%)
Feb 20, 2015	121.78	123.76	121.62	123.75	1,848,998	+1.80(+1.48%)
Feb 19, 2015	121.99	122.12	121.34	121.95	1,459,187	-0.42(-0.35%)
Feb 18, 2015	122.31	122.47	121.56	122.37	830,106	+0.06(+0.05%)
Feb 17, 2015	122.20	122.69	121.84	122.31	1,117,558	+0.09(+0.08%)
Feb 13, 2015	121.30	122.22	122.22	122.22	951,959	+0.61(+0.50%)
Feb 12, 2015	122.69	123.07	120.92	121.61	1,580,930	+0.99(+0.82%)
Feb 11, 2015	120.83	121.31	119.55	120.62	1,144,602	+0.02(+0.01%)
Feb 10, 2015	120.25	121.13	119.97	120.60	1,144,387	+0.73(+0.61%)
Feb 09, 2015	121.80	121.80	119.34	119.87	1,336,571	-2.02(-1.65%)
Feb 06, 2015	123.66	124.61	121.28	121.89	1,959,562	-1.68(-1.36%)
Feb 05, 2015	122.26	124.36	121.67	123.56	2,099,474	+4.57(+3.84%)
Feb 04, 2015	119.61	120.02	118.30	119.00	1,774,432	-1.11(-0.93%)
Feb 03, 2015	119.66	120.63	119.00	120.11	1,144,507	+1.45(+1.23%)

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.