Indicators

Becton Dickinson (NY: BDX )

228.81 -1.54 (-0.67%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	62.87	63.01	62.40	62.75	2,167,415	-0.13(-0.21%)
Feb 25, 2011	62.32	62.93	62.11	62.88	1,494,299	+0.85(+1.38%)
Feb 24, 2011	61.95	62.51	61.63	62.03	1,640,192	-0.01(-0.01%)
Feb 23, 2011	62.57	62.87	61.99	62.03	2,074,313	-0.46(-0.74%)
Feb 22, 2011	63.07	63.63	62.42	62.50	2,122,731	-1.25(-1.97%)
Feb 18, 2011	63.09	64.11	62.82	63.75	2,530,304	+0.80(+1.27%)
Feb 17, 2011	62.48	63.05	61.67	62.95	3,427,149	+0.20(+0.32%)
Feb 16, 2011	63.15	63.46	62.72	62.75	3,759,809	-0.35(-0.55%)
Feb 15, 2011	63.33	63.57	62.98	63.09	2,509,188	-0.90(-1.41%)
Feb 14, 2011	63.70	64.02	63.34	64.00	1,567,784	+0.24(+0.37%)
Feb 11, 2011	63.49	63.95	63.14	63.76	1,642,088	+0.07(+0.11%)
Feb 10, 2011	63.84	64.11	63.57	63.69	2,015,390	-0.14(-0.22%)
Feb 09, 2011	63.56	64.09	63.51	63.83	2,196,874	+0.27(+0.43%)
Feb 08, 2011	64.88	65.88	62.87	63.56	5,597,020	-3.62(-5.38%)
Feb 07, 2011	66.53	67.38	66.34	67.17	1,644,356	+0.89(+1.35%)
Feb 04, 2011	66.18	66.29	65.74	66.28	1,162,210	+0.27(+0.40%)
Feb 03, 2011	65.55	66.22	65.50	66.01	1,027,272	+0.35(+0.53%)
Feb 02, 2011	65.64	65.94	65.37	65.67	1,011,037	-0.08(-0.12%)

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.