Indicators

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	226.22	227.69	224.78	224.94	1,343,771	-1.36(-0.60%)
Feb 27, 2019	224.18	226.32	224.03	226.29	779,316	+1.07(+0.47%)
Feb 26, 2019	226.23	226.56	224.29	225.23	870,228	-1.06(-0.47%)
Feb 25, 2019	226.56	227.84	226.02	226.28	1,107,658	+0.56(+0.25%)
Feb 22, 2019	224.39	225.90	224.10	225.72	742,707	+1.78(+0.80%)
Feb 21, 2019	225.17	225.17	222.77	223.94	761,479	-1.24(-0.55%)
Feb 20, 2019	223.93	225.30	223.25	225.18	771,290	+0.92(+0.41%)
Feb 19, 2019	223.91	224.76	223.31	224.26	807,732	-0.27(-0.12%)
Feb 15, 2019	223.24	224.57	221.51	224.53	1,634,178	+3.46(+1.57%)
Feb 14, 2019	220.88	222.37	219.70	221.07	896,170	-0.49(-0.22%)
Feb 13, 2019	223.54	223.98	221.27	221.56	967,346	-1.09(-0.49%)
Feb 12, 2019	220.34	222.88	219.13	222.65	1,211,721	+3.15(+1.43%)
Feb 11, 2019	219.68	221.34	218.56	219.50	847,622	+0.51(+0.24%)
Feb 08, 2019	217.60	219.03	214.96	218.99	1,086,023	+0.59(+0.27%)
Feb 07, 2019	218.12	219.90	216.94	218.40	1,062,822	-1.36(-0.62%)
Feb 06, 2019	219.01	221.91	218.69	219.76	1,381,566	+0.60(+0.27%)
Feb 05, 2019	224.22	229.65	218.25	219.17	2,252,631	-4.29(-1.92%)
Feb 04, 2019	223.31	224.22	220.76	223.46	1,082,882	-0.24(-0.11%)

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.