Indicators

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	216.95	218.67	212.01	217.69	3,920,128	-4.46(-2.01%)
Feb 27, 2020	223.91	229.21	221.89	222.15	2,881,466	-3.17(-1.41%)
Feb 26, 2020	226.41	228.67	224.36	225.31	2,246,105	+0.66(+0.29%)
Feb 25, 2020	230.04	230.85	222.57	224.66	2,429,136	-4.67(-2.04%)
Feb 24, 2020	229.41	231.46	228.21	229.32	1,789,293	-6.24(-2.65%)
Feb 21, 2020	231.18	236.88	231.02	235.57	2,040,415	+3.56(+1.53%)
Feb 20, 2020	233.70	235.93	230.70	232.00	1,236,636	-2.39(-1.02%)
Feb 19, 2020	235.43	236.54	233.98	234.39	1,681,750	+0.06(+0.03%)
Feb 18, 2020	238.68	239.63	234.03	234.33	2,012,486	-3.86(-1.62%)
Feb 14, 2020	233.44	238.30	232.16	238.19	2,535,088	+5.37(+2.31%)
Feb 13, 2020	230.72	234.73	229.62	232.82	2,072,521	+1.94(+0.84%)
Feb 12, 2020	235.03	235.59	228.90	230.88	2,603,850	-3.83(-1.63%)
Feb 11, 2020	232.19	237.31	231.66	234.71	2,845,898	+4.04(+1.75%)
Feb 10, 2020	226.29	231.46	225.67	230.67	2,844,383	+4.66(+2.06%)
Feb 07, 2020	230.41	230.41	225.62	226.01	4,055,813	-4.89(-2.12%)
Feb 06, 2020	231.58	240.46	221.29	230.90	10,983,067	-30.88(-11.80%)
Feb 05, 2020	262.09	262.45	259.55	261.78	1,531,542	+1.41(+0.54%)
Feb 04, 2020	259.30	262.17	258.58	260.37	1,385,911	+4.71(+1.84%)

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.