Indicators

Becton Dickinson (NY: BDX )

234.45 -0.41 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	68.27	68.65	68.02	68.27	1,688,915	+0.26(+0.38%)
Jun 29, 2011	68.44	68.54	67.81	68.00	1,211,003	-0.21(-0.31%)
Jun 28, 2011	67.81	68.52	67.51	68.22	994,538	+0.68(+1.01%)
Jun 27, 2011	67.38	67.81	66.97	67.54	874,377	+0.32(+0.48%)
Jun 24, 2011	67.82	67.89	67.14	67.21	1,141,124	-0.67(-0.98%)
Jun 23, 2011	67.75	67.90	66.70	67.88	1,379,470	-0.56(-0.82%)
Jun 22, 2011	68.24	68.85	68.24	68.44	994,332	-0.11(-0.16%)
Jun 21, 2011	68.44	68.72	68.03	68.55	928,655	+0.45(+0.66%)
Jun 20, 2011	68.13	68.23	67.98	68.10	1,053,170	+0.66(+0.97%)
Jun 17, 2011	67.82	68.20	67.37	67.44	1,713,120	+0.20(+0.29%)
Jun 16, 2011	67.43	67.57	66.95	67.24	1,085,648	-0.02(-0.04%)
Jun 15, 2011	68.06	68.43	67.17	67.27	1,554,142	-1.06(-1.55%)
Jun 14, 2011	67.93	68.57	67.86	68.33	979,637	+0.94(+1.40%)
Jun 13, 2011	67.30	67.74	67.24	67.39	696,356	+0.11(+0.16%)
Jun 10, 2011	68.00	68.27	67.24	67.28	1,004,840	-1.09(-1.60%)
Jun 09, 2011	67.69	68.65	67.55	68.37	1,002,519	+0.63(+0.92%)
Jun 08, 2011	67.38	67.91	66.97	67.74	1,298,324	+0.43(+0.64%)
Jun 07, 2011	67.51	67.87	67.10	67.32	1,158,561	+0.13(+0.20%)
Jun 06, 2011	67.43	67.53	67.04	67.18	931,429	-0.43(-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.