Indicators

Becton Dickinson (NY: BDX )

240.63 +0.46 (+0.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	63.31	63.96	62.78	63.91	926,705	+0.65(+1.03%)
Dec 28, 2012	63.79	63.82	63.18	63.26	692,909	-0.77(-1.20%)
Dec 27, 2012	63.85	64.19	63.42	64.03	636,161	+0.21(+0.33%)
Dec 26, 2012	64.31	64.41	63.44	63.81	659,696	-0.44(-0.69%)
Dec 24, 2012	64.32	64.62	64.01	64.25	293,972	-0.25(-0.38%)
Dec 21, 2012	64.43	64.66	64.06	64.50	1,982,471	-0.22(-0.34%)
Dec 20, 2012	64.33	64.75	64.26	64.72	1,261,319	+0.49(+0.76%)
Dec 19, 2012	64.56	64.89	64.22	64.23	1,103,579	-0.25(-0.39%)
Dec 18, 2012	64.50	64.55	64.11	64.48	1,421,953	+0.09(+0.14%)
Dec 17, 2012	63.65	64.40	63.54	64.39	1,132,292	+0.83(+1.30%)
Dec 14, 2012	63.92	64.32	63.47	63.57	1,481,653	-0.61(-0.96%)
Dec 13, 2012	64.17	64.69	64.05	64.18	1,344,137	-0.11(-0.18%)
Dec 12, 2012	64.15	64.70	64.00	64.30	1,626,477	+0.32(+0.50%)
Dec 11, 2012	63.51	64.18	63.39	63.98	1,666,379	+0.61(+0.96%)
Dec 10, 2012	63.31	63.65	63.09	63.37	1,354,481	-0.12(-0.19%)
Dec 07, 2012	63.24	63.55	62.85	63.49	947,615	+0.43(+0.69%)
Dec 06, 2012	62.90	63.16	62.42	63.06	1,057,063	+0.17(+0.27%)
Dec 05, 2012	62.56	63.21	62.36	62.89	1,398,037	+0.34(+0.55%)

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.