Indicators

Becton Dickinson (NY: BDX )

236.30 -0.32 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	65.17	65.45	64.24	64.24	1,353,687	-1.05(-1.61%)
Dec 28, 2007	65.33	65.74	65.02	65.29	1,142,891	+0.21(+0.32%)
Dec 27, 2007	64.71	65.24	64.39	65.08	1,088,762	+0.21(+0.32%)
Dec 26, 2007	64.22	64.94	64.22	64.88	394,884	-0.11(-0.17%)
Dec 24, 2007	64.60	65.07	64.33	64.98	494,548	+0.18(+0.27%)
Dec 21, 2007	63.81	64.98	63.73	64.81	1,904,813	+1.61(+2.54%)
Dec 20, 2007	63.45	63.46	62.86	63.20	1,208,333	+0.13(+0.21%)
Dec 19, 2007	63.45	63.56	62.91	63.07	952,565	-0.24(-0.38%)
Dec 18, 2007	63.02	63.42	62.71	63.31	1,466,999	+1.16(+1.87%)
Dec 17, 2007	62.98	63.10	62.15	62.15	920,432	-1.23(-1.94%)
Dec 14, 2007	63.72	64.40	63.38	63.38	995,301	-0.52(-0.81%)
Dec 13, 2007	63.10	63.95	62.92	63.89	1,070,930	+0.40(+0.63%)
Dec 12, 2007	64.30	64.52	62.87	63.49	1,652,668	+0.17(+0.27%)
Dec 11, 2007	65.02	65.02	63.30	63.32	1,457,062	-1.47(-2.27%)
Dec 10, 2007	63.59	64.79	63.16	64.79	1,565,881	+1.25(+1.96%)
Dec 07, 2007	63.16	63.69	62.56	63.55	1,377,151	+0.40(+0.63%)
Dec 06, 2007	63.08	63.18	62.64	63.15	1,485,011	+0.05(+0.07%)
Dec 05, 2007	62.22	63.28	62.05	63.10	1,627,679	+1.32(+2.14%)
Dec 04, 2007	62.41	62.51	61.61	61.78	1,983,790	-0.68(-1.10%)

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.