Indicators

Becton Dickinson (NY: BDX )

234.45 -0.41 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	121.18	121.78	120.17	120.46	1,403,998	-0.79(-0.65%)
May 28, 2015	121.10	122.03	120.34	121.25	1,101,489	-0.10(-0.08%)
May 27, 2015	120.31	121.66	119.93	121.35	687,444	+1.09(+0.90%)
May 26, 2015	121.31	121.67	119.96	120.26	1,213,775	-1.42(-1.17%)
May 22, 2015	121.97	121.68	121.68	121.68	943,103	-0.40(-0.33%)
May 21, 2015	121.07	122.32	120.83	122.08	1,018,202	+0.88(+0.73%)
May 20, 2015	121.10	121.78	120.92	121.20	748,865	-0.03(-0.03%)
May 19, 2015	121.18	121.84	120.95	121.24	982,987	-0.16(-0.13%)
May 18, 2015	121.18	121.83	120.77	121.40	855,505	+0.11(+0.09%)
May 15, 2015	120.87	121.29	120.49	121.29	941,411	+0.38(+0.31%)
May 14, 2015	119.81	120.98	119.26	120.91	945,186	+1.87(+1.57%)
May 13, 2015	120.03	120.03	118.40	119.04	1,616,356	-0.26(-0.22%)
May 12, 2015	120.33	121.10	119.20	119.30	2,008,248	-2.07(-1.71%)
May 11, 2015	121.25	122.76	120.97	121.37	1,684,993	-0.37(-0.30%)
May 08, 2015	122.73	123.03	121.12	121.74	1,795,214	-0.68(-0.55%)
May 07, 2015	121.31	124.09	121.31	122.42	1,363,850	+1.47(+1.22%)
May 06, 2015	121.89	122.19	120.46	120.94	1,541,183	-0.79(-0.65%)
May 05, 2015	123.45	123.45	121.35	121.73	1,253,031	-1.66(-1.35%)
May 04, 2015	122.47	123.93	122.33	123.40	1,193,483	+1.50(+1.23%)

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.