Indicators

Becton Dickinson (NY: BDX )

234.94 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	201.12	203.43	198.08	198.19	1,461,779	-2.70(-1.35%)
Feb 27, 2018	201.39	203.83	200.89	200.89	1,477,937	+0.02(+0.01%)
Feb 26, 2018	197.80	201.09	197.38	200.87	1,350,727	+4.19(+2.13%)
Feb 23, 2018	195.87	196.73	194.13	196.69	816,881	+1.80(+0.93%)
Feb 22, 2018	196.23	197.65	194.35	194.88	888,626	-0.34(-0.17%)
Feb 21, 2018	196.49	199.37	195.19	195.22	1,157,761	-1.00(-0.51%)
Feb 20, 2018	199.30	199.30	195.24	196.22	1,254,785	-2.72(-1.37%)
Feb 16, 2018		198.94	198.94	198.94	0	+0.32(+0.16%)
Feb 15, 2018	197.85	199.19	195.36	198.62	1,101,208	+2.28(+1.16%)
Feb 14, 2018	191.40	196.79	191.05	196.34	1,482,018	+4.06(+2.11%)
Feb 13, 2018	193.70	193.70	190.46	192.28	1,973,481	-3.12(-1.59%)
Feb 12, 2018	195.64	196.61	194.29	195.39	2,596,838	+1.56(+0.81%)
Feb 09, 2018	189.77	195.33	187.38	193.83	2,274,492	+5.09(+2.70%)
Feb 08, 2018	198.07	198.69	188.56	188.74	3,360,583	-9.35(-4.72%)
Feb 07, 2018	203.46	203.09	197.21	198.10	2,926,548	-5.00(-2.46%)
Feb 06, 2018	193.70	209.08	191.92	203.09	3,224,738	-2.91(-1.41%)
Feb 05, 2018	212.23	212.24	202.95	206.00	2,015,545	-5.65(-2.67%)
Feb 02, 2018	214.74	215.51	211.28	211.66	1,508,430	-3.94(-1.83%)

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.