Indicators

Becton Dickinson (NY: BDX )

235.10 +1.52 (+0.65%)

Streaming Delayed Price Updated: 12:57 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	78.82	79.05	78.29	78.95	1,209,543	+0.37(+0.47%)
Mar 27, 2013	77.38	78.61	76.87	78.58	1,679,099	+1.03(+1.33%)
Mar 26, 2013	76.67	77.57	76.31	77.54	931,959	+1.22(+1.60%)
Mar 25, 2013	76.83	76.97	75.88	76.32	975,496	-0.24(-0.31%)
Mar 22, 2013	76.12	76.61	75.89	76.56	989,112	+0.65(+0.86%)
Mar 21, 2013	76.41	76.79	75.79	75.91	1,240,864	-0.88(-1.14%)
Mar 20, 2013	76.15	76.91	76.01	76.78	1,200,009	+1.03(+1.36%)
Mar 19, 2013	76.02	76.03	75.36	75.75	1,303,776	-0.09(-0.12%)
Mar 18, 2013	75.78	76.05	75.42	75.84	1,125,051	-0.37(-0.49%)
Mar 15, 2013	76.37	76.46	75.72	76.21	2,672,303	-0.17(-0.22%)
Mar 14, 2013	75.21	76.40	74.90	76.38	2,558,015	+1.18(+1.57%)
Mar 13, 2013	74.30	75.20	74.03	75.20	1,875,244	+0.77(+1.03%)
Mar 12, 2013	73.81	74.46	73.48	74.43	1,175,917	+0.44(+0.59%)
Mar 11, 2013	73.31	74.11	73.00	73.99	1,172,191	+0.64(+0.87%)
Mar 08, 2013	73.03	73.40	72.64	73.36	1,201,543	+0.50(+0.68%)
Mar 07, 2013	72.76	73.26	72.56	72.86	1,321,685	+0.10(+0.14%)
Mar 06, 2013	73.25	73.45	72.70	72.76	1,323,812	-0.47(-0.65%)
Mar 05, 2013	73.00	73.33	73.00	73.24	1,265,222	+0.44(+0.60%)
Mar 04, 2013	72.67	72.80	71.88	72.80	1,516,352	-0.07(-0.10%)

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.