Indicators

Becton Dickinson (NY: BDX )

235.00 +1.42 (+0.61%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	51.46	52.54	50.62	51.68	1,889,015	+0.66(+1.30%)
Mar 30, 2009	51.76	52.56	50.73	51.02	2,045,003	+0.08(+0.17%)
Mar 26, 2009	51.11	51.56	49.43	50.93	2,479,465	-0.11(-0.21%)
Mar 25, 2009	51.19	51.96	50.39	51.04	2,127,736	+0.28(+0.55%)
Mar 24, 2009	50.65	51.52	50.65	50.76	1,591,601	-0.28(-0.56%)
Mar 23, 2009	50.10	51.10	50.03	51.05	1,858,436	+1.42(+2.86%)
Mar 20, 2009	49.33	50.87	48.88	49.63	3,103,622	+0.88(+1.81%)
Mar 19, 2009	50.97	50.97	48.42	48.74	2,648,580	-1.81(-3.57%)
Mar 18, 2009	50.31	51.23	49.68	50.55	1,540,212	+0.08(+0.17%)
Mar 17, 2009	50.14	50.48	49.56	50.46	1,648,125	+0.45(+0.91%)
Mar 16, 2009	50.33	51.16	49.97	50.01	1,521,300	-0.08(-0.17%)
Mar 13, 2009	49.23	50.33	48.95	50.10	0	+0.95(+1.92%)
Mar 12, 2009	47.61	49.23	47.01	49.15	2,557,333	+1.83(+3.87%)
Mar 11, 2009	48.78	48.78	47.27	47.32	2,203,588	-0.93(-1.93%)
Mar 10, 2009	48.66	48.68	47.75	48.25	2,630,346	+0.34(+0.71%)
Mar 09, 2009	48.95	49.24	47.61	47.91	3,173,766	-1.39(-2.82%)
Mar 06, 2009	48.94	49.99	48.38	49.30	0	+0.15(+0.31%)
Mar 05, 2009	49.22	49.73	48.75	49.15	3,053,801	-0.81(-1.63%)
Mar 04, 2009	50.08	50.78	49.45	49.97	2,389,540	+1.00(+2.04%)

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.