Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

236.47 +0.17 (+0.07%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 223.95 226.42 222.99 225.88 1,347,002 +2.81(+1.26%)
Jul 30, 2018 225.39 226.12 222.06 223.07 1,219,684 -2.65(-1.18%)
Jul 27, 2018 226.52 227.44 224.47 225.73 1,228,572 -1.06(-0.47%)
Jul 26, 2018 226.99 228.02 224.68 226.78 1,066,239 +0.19(+0.08%)
Jul 25, 2018 222.53 226.94 221.94 226.59 879,534 +2.42(+1.08%)
Jul 24, 2018 224.25 225.48 223.03 224.18 920,383 +0.24(+0.11%)
Jul 23, 2018 222.35 224.31 222.03 223.93 515,430 +1.06(+0.48%)
Jul 20, 2018 221.95 224.06 221.95 222.87 792,320 +0.04(+0.02%)
Jul 19, 2018 221.98 224.23 220.82 222.82 1,118,450 +0.75(+0.34%)
Jul 18, 2018 223.52 224.26 221.60 222.07 667,860 -1.44(-0.65%)
Jul 17, 2018 221.35 224.09 220.76 223.52 805,242 +2.36(+1.07%)
Jul 16, 2018 222.44 222.83 220.74 221.15 666,631 -1.78(-0.80%)
Jul 13, 2018 223.48 223.62 222.35 222.93 573,370 +0.33(+0.15%)
Jul 12, 2018 221.47 222.97 220.81 222.60 705,167 +1.90(+0.86%)
Jul 11, 2018 219.48 221.52 218.57 220.70 1,076,689 +0.07(+0.03%)
Jul 10, 2018 221.03 221.70 219.83 220.63 1,131,042 -0.10(-0.05%)
Jul 09, 2018 220.27 221.52 220.27 220.73 1,025,137 +1.62(+0.74%)
Jul 06, 2018 218.94 220.98 218.21 219.10 905,941 +0.61(+0.28%)
Jul 05, 2018 217.54 218.87 216.80 218.49 1,058,582 +1.53(+0.71%)
Jul 03, 2018 216.96 216.96 216.96 0 +1.42(+0.66%)
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.