Indicators

Becton Dickinson (NY: BDX )

241.51 +4.24 (+1.79%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	161.17	161.99	160.73	161.26	729,285	+0.20(+0.13%)
Feb 27, 2017	161.36	161.99	160.62	161.06	792,726	-0.53(-0.33%)
Feb 24, 2017	160.32	161.59	159.58	161.59	746,417	+0.99(+0.61%)
Feb 23, 2017	160.54	161.08	159.94	160.60	695,502	+0.31(+0.19%)
Feb 22, 2017	159.74	160.84	159.57	160.29	737,705	-0.06(-0.04%)
Feb 21, 2017	159.25	160.91	158.49	160.35	1,071,245	+0.99(+0.62%)
Feb 17, 2017		159.37	159.37	159.37	0	+0.25(+0.16%)
Feb 16, 2017	158.78	159.37	157.62	159.12	1,045,439	+0.47(+0.29%)
Feb 15, 2017	156.74	159.00	156.74	158.65	970,589	+1.16(+0.74%)
Feb 14, 2017	157.20	157.69	156.56	157.49	744,450	+0.19(+0.12%)
Feb 13, 2017	157.27	157.61	156.56	157.29	501,488	+0.46(+0.29%)
Feb 10, 2017	156.64	157.41	156.41	156.84	678,812	+0.19(+0.12%)
Feb 09, 2017	156.86	157.73	155.62	156.64	1,633,840	-0.22(-0.14%)
Feb 08, 2017	156.85	157.71	156.31	156.86	609,282	-0.66(-0.42%)
Feb 07, 2017	157.69	158.57	157.23	157.52	973,049	+0.40(+0.25%)
Feb 06, 2017	157.37	157.63	156.50	157.13	821,810	-0.89(-0.56%)
Feb 03, 2017	157.47	158.09	156.44	158.02	1,328,437	+1.23(+0.79%)
Feb 02, 2017	159.45	159.84	155.70	156.78	1,459,114	-0.88(-0.56%)

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.