Indicators

Becton Dickinson (NY: BDX )

239.51 -0.17 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	53.13	54.30	53.13	54.10	1,867,166	+0.97(+1.83%)
Sep 28, 2006	52.80	53.47	52.80	53.13	892,175	+0.24(+0.46%)
Sep 27, 2006	52.74	53.04	52.39	52.88	681,606	+0.15(+0.28%)
Sep 26, 2006	53.03	53.04	52.35	52.74	1,090,857	-0.29(-0.55%)
Sep 25, 2006	53.04	53.15	52.56	53.03	682,912	+0.28(+0.52%)
Sep 22, 2006	52.69	52.87	52.37	52.75	843,974	-0.02(-0.03%)
Sep 21, 2006	52.91	53.01	52.45	52.77	878,981	-0.12(-0.23%)
Sep 20, 2006	52.59	53.31	52.59	52.89	1,223,964	+0.49(+0.94%)
Sep 19, 2006	52.42	52.62	52.03	52.40	985,180	+0.05(+0.10%)
Sep 18, 2006	52.69	52.93	52.23	52.35	1,089,028	-0.54(-1.01%)
Sep 15, 2006	52.77	53.05	52.59	52.88	1,166,228	+0.34(+0.66%)
Sep 14, 2006	52.91	53.13	52.33	52.54	1,209,596	-0.60(-1.12%)
Sep 13, 2006	53.07	53.41	52.74	53.14	1,214,951	-0.28(-0.52%)
Sep 12, 2006	53.59	53.75	52.86	53.41	1,356,942	-0.11(-0.20%)
Sep 11, 2006	52.52	53.63	52.34	53.52	1,795,453	+1.00(+1.91%)
Sep 08, 2006	52.52	52.66	52.25	52.52	1,300,250	+0.32(+0.62%)
Sep 07, 2006	52.52	52.62	52.06	52.19	1,353,937	-0.32(-0.61%)
Sep 06, 2006	52.86	52.96	52.49	52.52	1,382,544	-0.88(-1.65%)
Sep 05, 2006	53.74	54.13	53.39	53.40	1,449,947	-0.34(-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.