Indicators

Becton Dickinson (NY: BDX )

236.61 +0.31 (+0.13%)

Streaming Delayed Price Updated: 2:17 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	50.30	49.96	49.07	49.07	1,424,461	-1.23(-2.44%)
Feb 27, 2006	50.32	50.50	50.20	50.30	1,168,792	+0.00(+0.00%)
Feb 24, 2006	50.31	50.55	50.15	50.30	900,372	-0.01(-0.02%)
Feb 23, 2006	50.34	50.42	50.00	50.31	841,951	-0.23(-0.46%)
Feb 22, 2006	49.80	50.55	49.80	50.54	1,334,944	+1.01(+2.05%)
Feb 21, 2006	50.38	50.38	49.27	49.53	1,202,621	-0.71(-1.41%)
Feb 17, 2006	50.28	50.33	50.03	50.23	731,877	-0.12(-0.24%)
Feb 16, 2006	49.99	50.46	49.80	50.36	806,301	+0.18(+0.35%)
Feb 15, 2006	50.07	50.33	49.88	50.18	1,005,892	+0.04(+0.08%)
Feb 14, 2006	49.53	50.37	49.50	50.14	1,193,383	+0.65(+1.30%)
Feb 13, 2006	49.27	49.59	49.11	49.50	693,754	+0.05(+0.11%)
Feb 10, 2006	49.07	49.54	49.06	49.44	871,487	+0.31(+0.63%)
Feb 09, 2006	48.79	49.39	48.61	49.13	1,015,390	+0.32(+0.65%)
Feb 08, 2006	48.80	48.93	48.40	48.82	837,267	+0.02(+0.05%)
Feb 07, 2006	48.47	48.80	48.38	48.80	1,025,018	+0.32(+0.67%)
Feb 06, 2006	48.32	48.56	47.92	48.47	1,325,967	-0.15(-0.32%)
Feb 03, 2006	48.88	49.10	48.48	48.63	902,453	-0.28(-0.58%)
Feb 02, 2006	48.75	49.14	48.50	48.91	1,273,532	-0.16(-0.33%)

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.