Indicators

Becton Dickinson (NY: BDX )

236.07 -0.23 (-0.10%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	65.22	66.43	65.13	66.24	2,115,420	+0.53(+0.81%)
Jul 28, 2011	66.04	66.48	65.54	65.71	1,227,912	-0.44(-0.66%)
Jul 27, 2011	67.20	67.47	65.90	66.14	2,165,939	-1.16(-1.73%)
Jul 26, 2011	68.75	68.75	67.21	67.31	1,532,188	-1.32(-1.92%)
Jul 25, 2011	68.58	68.88	68.20	68.62	1,351,252	-0.43(-0.62%)
Jul 22, 2011	68.77	69.21	68.76	69.05	2,095,911	-1.43(-2.03%)
Jul 21, 2011	69.95	70.57	69.71	70.49	1,202,569	+1.02(+1.47%)
Jul 20, 2011	69.72	69.77	69.11	69.46	1,136,125	-0.17(-0.24%)
Jul 19, 2011	68.80	69.71	68.77	69.63	1,294,704	+0.97(+1.41%)
Jul 18, 2011	68.88	68.99	68.16	68.66	1,216,955	-0.33(-0.48%)
Jul 15, 2011	69.41	69.76	68.62	69.00	1,643,696	-0.36(-0.51%)
Jul 14, 2011	69.78	69.82	68.77	69.35	1,317,608	-0.18(-0.26%)
Jul 13, 2011	69.73	70.26	69.44	69.53	1,182,740	+0.16(+0.23%)
Jul 12, 2011	69.06	70.17	69.04	69.38	1,277,733	+0.16(+0.23%)
Jul 11, 2011	70.17	70.47	69.08	69.22	1,609,917	-1.53(-2.16%)
Jul 08, 2011	70.52	70.80	70.12	70.75	1,551,365	-0.35(-0.49%)
Jul 07, 2011	71.09	71.10	70.58	71.10	1,375,102	+0.36(+0.52%)
Jul 06, 2011	70.37	70.91	70.32	70.73	1,315,400	+0.09(+0.12%)
Jul 05, 2011	70.67	70.91	70.40	70.64	1,798,190	-0.10(-0.15%)

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.