Indicators

Becton Dickinson (NY: BDX )

233.99 -0.95 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	68.00	68.38	67.75	68.00	1,695,609	+0.26(+0.38%)
Jun 29, 2011	68.17	68.27	67.54	67.74	1,215,803	-0.21(-0.31%)
Jun 28, 2011	67.54	68.25	67.24	67.95	998,480	+0.68(+1.01%)
Jun 27, 2011	67.11	67.54	66.71	67.27	877,842	+0.32(+0.48%)
Jun 24, 2011	67.55	67.62	66.88	66.95	1,145,647	-0.66(-0.98%)
Jun 23, 2011	67.48	67.63	66.43	67.61	1,384,938	-0.56(-0.82%)
Jun 22, 2011	67.97	68.58	67.97	68.17	998,273	-0.11(-0.16%)
Jun 21, 2011	68.17	68.45	67.76	68.28	932,336	+0.45(+0.66%)
Jun 20, 2011	67.86	67.97	67.71	67.83	1,057,344	+0.66(+0.98%)
Jun 17, 2011	67.55	67.93	67.11	67.18	1,719,910	+0.20(+0.29%)
Jun 16, 2011	67.16	67.30	66.69	66.98	1,089,951	-0.02(-0.04%)
Jun 15, 2011	67.79	68.16	66.90	67.00	1,560,302	-1.06(-1.55%)
Jun 14, 2011	67.67	68.30	67.59	68.06	983,520	+0.94(+1.40%)
Jun 13, 2011	67.03	67.48	66.97	67.12	699,116	+0.11(+0.16%)
Jun 10, 2011	67.74	68.00	66.97	67.01	1,008,823	-1.09(-1.60%)
Jun 09, 2011	67.42	68.38	67.28	68.10	1,006,493	+0.62(+0.92%)
Jun 08, 2011	67.11	67.64	66.70	67.48	1,303,470	+0.43(+0.64%)
Jun 07, 2011	67.24	67.60	66.83	67.05	1,163,153	+0.13(+0.20%)
Jun 06, 2011	67.16	67.26	66.77	66.92	935,121	-0.43(-0.64%)

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.