Indicators

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)

Official Closing Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	96.09	97.17	95.58	96.21	1,225,155	+0.10(+0.10%)
Feb 27, 2014	96.03	96.31	95.61	96.11	914,726	+0.18(+0.18%)
Feb 26, 2014	95.58	96.55	95.36	95.94	1,116,201	+0.30(+0.31%)
Feb 25, 2014	96.01	96.56	95.19	95.64	1,056,699	-0.39(-0.41%)
Feb 24, 2014	96.57	96.79	96.02	96.03	988,262	+0.02(+0.02%)
Feb 21, 2014	96.60	96.74	95.93	96.01	752,632	-0.45(-0.47%)
Feb 20, 2014	95.44	96.72	95.20	96.46	1,286,023	+1.28(+1.34%)
Feb 19, 2014	96.08	96.79	95.10	95.19	1,131,118	-1.15(-1.20%)
Feb 18, 2014	95.61	96.46	95.30	96.34	1,286,600	+0.81(+0.85%)
Feb 14, 2014	95.20	95.53	95.53	95.53	865,578	+0.05(+0.05%)
Feb 13, 2014	94.20	95.51	93.88	95.48	1,154,812	+0.86(+0.91%)
Feb 12, 2014	94.23	94.67	93.93	94.62	1,498,933	+0.27(+0.28%)
Feb 11, 2014	92.28	94.36	92.26	94.35	1,672,748	+1.71(+1.85%)
Feb 10, 2014	91.70	92.77	91.50	92.64	1,669,238	+0.68(+0.74%)
Feb 07, 2014	89.84	91.99	89.77	91.96	1,589,596	+2.46(+2.75%)
Feb 06, 2014	89.63	89.98	89.23	89.49	1,279,106	-0.07(-0.07%)
Feb 05, 2014	88.72	89.83	88.42	89.56	1,696,727	+1.04(+1.17%)
Feb 04, 2014	89.59	90.48	88.16	88.52	1,708,217	+0.51(+0.58%)

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.