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 28, 2017	160.78	165.29	160.41	165.09	4,270,826	+3.90(+2.42%)
Apr 27, 2017	158.90	161.45	158.43	161.18	2,499,599	+2.42(+1.52%)
Apr 26, 2017	158.67	159.05	157.41	158.76	2,890,940	+0.65(+0.41%)
Apr 25, 2017	157.62	159.63	156.55	158.11	4,556,914	+1.77(+1.13%)
Apr 24, 2017		159.16	155.10	156.34	11,044,685	-7.26(-4.44%)
Apr 21, 2017	164.22	164.35	162.68	163.60	654,263	-0.67(-0.41%)
Apr 20, 2017	162.59	164.58	161.87	164.27	710,310	+1.67(+1.03%)
Apr 19, 2017	162.70	163.25	162.29	162.60	617,681	+0.69(+0.43%)
Apr 18, 2017	161.85	162.36	160.86	161.91	616,080	-0.51(-0.32%)
Apr 17, 2017	161.78	162.55	161.38	162.43	480,077	+1.21(+0.75%)
Apr 13, 2017	161.40	162.26	161.22	161.22	660,049	-0.56(-0.34%)
Apr 12, 2017	161.50	162.41	161.10	161.77	810,791	-0.49(-0.30%)
Apr 11, 2017	161.96	162.84	161.32	162.27	583,004	-0.23(-0.14%)
Apr 10, 2017	163.41	163.41	161.89	162.50	1,179,781	-0.06(-0.04%)
Apr 07, 2017	162.02	162.99	161.96	162.56	720,022	+0.63(+0.39%)
Apr 06, 2017	161.65	162.29	161.00	161.93	808,047	+0.08(+0.05%)
Apr 05, 2017	162.26	163.28	161.54	161.85	796,557	+0.21(+0.13%)
Apr 04, 2017	162.82	162.82	160.97	161.64	854,796	-1.07(-0.66%)

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.