Indicators

Becton Dickinson (NY: BDX )

236.30 -0.32 (-0.14%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	48.04	48.46	47.94	48.45	1,245,818	+0.36(+0.75%)
Apr 27, 2006	47.61	48.45	47.34	48.09	1,569,665	+0.48(+1.00%)
Apr 26, 2006	49.38	49.38	47.57	47.61	2,649,591	-1.41(-2.88%)
Apr 25, 2006	50.33	50.33	48.78	49.03	1,442,677	-1.15(-2.28%)
Apr 24, 2006	49.69	50.39	49.65	50.17	1,569,926	+0.38(+0.77%)
Apr 21, 2006	49.92	49.95	49.58	49.79	1,080,446	+0.25(+0.50%)
Apr 20, 2006	49.42	49.92	49.38	49.54	828,810	+0.21(+0.42%)
Apr 19, 2006	48.50	49.42	48.50	49.33	1,625,483	+0.68(+1.41%)
Apr 18, 2006	48.04	48.90	48.00	48.65	1,354,851	+0.88(+1.83%)
Apr 17, 2006	48.13	48.40	47.65	47.77	690,632	-0.25(-0.53%)
Apr 13, 2006	48.30	48.41	47.92	48.03	746,059	-0.28(-0.57%)
Apr 12, 2006	48.42	48.84	48.19	48.30	1,103,606	+0.03(+0.06%)
Apr 11, 2006	48.40	48.42	47.92	48.27	1,473,383	-0.12(-0.24%)
Apr 10, 2006	48.73	48.74	48.33	48.39	1,273,922	-0.46(-0.94%)
Apr 07, 2006	48.62	49.14	48.62	48.85	1,422,770	+0.34(+0.70%)
Apr 06, 2006	48.65	48.65	48.10	48.51	1,157,212	-0.20(-0.41%)
Apr 05, 2006	48.16	48.84	48.08	48.71	1,509,684	+0.55(+1.15%)
Apr 04, 2006	47.66	48.55	47.57	48.16	1,805,688	+0.45(+0.95%)

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.