Indicators

Becton Dickinson (NY: BDX )

233.50 -1.13 (-0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	50.80	51.39	50.07	51.35	2,790,806	+0.52(+1.01%)
May 28, 2009	51.02	51.37	50.62	50.83	2,875,285	-0.10(-0.19%)
May 27, 2009	51.00	51.37	50.66	50.93	5,122,611	+0.00(+0.00%)
May 26, 2009	49.46	51.06	49.27	50.93	2,401,223	+0.93(+1.87%)
May 22, 2009	49.32	50.28	49.22	50.00	1,559,286	+0.66(+1.34%)
May 21, 2009	49.29	49.50	48.86	49.34	2,227,831	-0.02(-0.05%)
May 20, 2009	49.37	49.93	49.14	49.36	1,526,992	+0.37(+0.76%)
May 19, 2009	49.21	49.65	48.83	48.99	2,347,495	-0.27(-0.55%)
May 18, 2009	49.68	49.68	48.90	49.26	3,708,251	-0.17(-0.35%)
May 15, 2009	50.00	50.26	49.28	49.43	3,109,146	-0.55(-1.11%)
May 14, 2009	49.52	50.55	49.34	49.99	3,420,470	+0.42(+0.86%)
May 13, 2009	48.07	49.78	48.07	49.56	3,662,777	+0.95(+1.95%)
May 12, 2009	47.86	48.71	47.54	48.61	5,242,336	+1.17(+2.46%)
May 11, 2009	47.21	47.92	46.89	47.45	3,911,243	-0.21(-0.45%)
May 08, 2009	47.11	47.98	46.73	47.66	5,493,596	+0.93(+1.98%)
May 07, 2009	47.04	47.26	46.29	46.73	4,962,342	+0.11(+0.23%)
May 06, 2009	47.26	47.44	46.22	46.63	3,648,407	-0.53(-1.13%)
May 05, 2009	46.13	47.23	45.82	47.16	4,703,694	+0.98(+2.12%)
May 04, 2009	46.19	46.28	46.04	46.18	5,613,124	-0.24(-0.51%)

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.