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 (%)
Apr 30, 2007	60.10	60.47	59.95	60.24	1,240,773	+0.02(+0.04%)
Apr 27, 2007	59.37	60.45	59.25	60.22	1,712,932	+0.57(+0.96%)
Apr 26, 2007	59.79	60.48	59.33	59.64	1,492,139	-0.47(-0.79%)
Apr 25, 2007	61.07	61.24	60.12	60.12	1,465,658	+0.32(+0.54%)
Apr 24, 2007	60.06	60.07	59.61	59.80	935,542	-0.29(-0.48%)
Apr 23, 2007	60.39	60.55	59.96	60.09	933,060	-0.43(-0.71%)
Apr 20, 2007	60.32	60.67	60.01	60.52	1,512,679	+0.79(+1.32%)
Apr 19, 2007	59.48	60.00	59.26	59.73	831,311	-0.02(-0.04%)
Apr 18, 2007	60.10	60.16	59.49	59.75	1,122,782	-0.43(-0.71%)
Apr 17, 2007	60.40	60.40	60.16	60.18	815,366	-0.11(-0.18%)
Apr 16, 2007	60.03	60.37	59.93	60.29	634,580	+0.36(+0.60%)
Apr 13, 2007	60.06	60.36	59.81	59.93	899,128	-0.14(-0.23%)
Apr 12, 2007	59.97	60.31	59.77	60.06	881,195	+0.15(+0.24%)
Apr 11, 2007	59.57	60.09	59.14	59.92	1,300,929	+0.26(+0.44%)
Apr 10, 2007	59.75	59.84	59.50	59.66	901,318	+0.02(+0.04%)
Apr 09, 2007	60.03	60.10	59.56	59.64	794,728	-0.40(-0.66%)
Apr 05, 2007	59.76	60.48	59.25	60.03	1,712,897	-0.37(-0.61%)
Apr 04, 2007	60.52	60.67	60.19	60.40	1,300,250	+0.01(+0.01%)
Apr 03, 2007	59.74	60.59	59.74	60.39	2,021,305	+0.76(+1.27%)

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.