Indicators

Becton Dickinson (NY: BDX )

230.35 -4.10 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	227.91	233.09	227.91	231.76	1,818,995	+4.52(+1.99%)
Sep 27, 2019	231.15	231.16	226.74	227.24	990,181	-2.30(-1.00%)
Sep 26, 2019	233.47	233.47	227.40	229.54	1,167,016	-3.12(-1.34%)
Sep 25, 2019	229.87	233.32	229.51	232.67	958,917	+2.68(+1.17%)
Sep 24, 2019	233.30	234.65	228.59	229.98	1,367,470	-2.21(-0.95%)
Sep 23, 2019	232.16	234.12	231.87	232.19	1,055,671	-0.11(-0.05%)
Sep 20, 2019	234.18	235.12	232.05	232.30	2,104,026	-2.59(-1.10%)
Sep 19, 2019	235.96	237.36	234.60	234.89	925,303	-1.04(-0.44%)
Sep 18, 2019	236.38	237.57	233.80	235.94	830,098	-0.58(-0.24%)
Sep 17, 2019	238.04	238.15	235.99	236.52	935,893	-0.53(-0.22%)
Sep 16, 2019	237.55	238.08	236.33	237.05	931,017	-1.81(-0.76%)
Sep 13, 2019	240.79	240.84	238.05	238.85	736,414	-1.33(-0.55%)
Sep 12, 2019	241.52	241.73	237.29	240.18	1,197,193	+1.05(+0.44%)
Sep 11, 2019	238.26	239.56	233.90	239.13	1,291,572	+0.45(+0.19%)
Sep 10, 2019	235.54	238.68	232.00	238.68	1,869,967	+2.48(+1.05%)
Sep 09, 2019	241.34	241.43	235.42	236.19	946,956	-4.29(-1.78%)
Sep 06, 2019	236.11	242.55	235.85	240.48	1,474,902	+4.37(+1.85%)
Sep 05, 2019	235.31	236.54	234.05	236.11	1,124,504	+3.44(+1.48%)
Sep 04, 2019	228.44	233.02	227.70	232.67	1,124,448	+6.10(+2.69%)

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.