Indicators

Becton Dickinson (NY: BDX )

236.30 -0.32 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	62.80	63.33	62.70	63.24	1,341,699	+0.39(+0.62%)
Apr 27, 2012	62.83	63.00	62.35	62.85	989,321	+0.52(+0.84%)
Apr 26, 2012	61.64	62.51	61.52	62.33	926,942	+0.35(+0.56%)
Apr 25, 2012	61.58	62.01	61.45	61.98	917,173	+0.67(+1.09%)
Apr 24, 2012	61.08	61.34	60.87	61.31	1,010,484	+0.33(+0.54%)
Apr 23, 2012	61.26	61.37	60.74	60.98	786,243	-0.63(-1.02%)
Apr 20, 2012	61.53	61.79	61.46	61.61	1,276,736	+0.19(+0.30%)
Apr 19, 2012	61.62	61.81	61.19	61.42	1,120,286	-0.06(-0.09%)
Apr 18, 2012	61.58	62.02	61.45	61.48	1,089,422	-0.26(-0.42%)
Apr 17, 2012	60.71	61.87	60.71	61.74	1,461,991	+1.27(+2.09%)
Apr 16, 2012	60.58	60.85	60.16	60.47	1,729,823	+0.19(+0.31%)
Apr 13, 2012	61.49	61.74	60.29	60.29	2,091,521	-1.20(-1.95%)
Apr 12, 2012	61.28	61.62	60.94	61.49	1,829,767	+0.19(+0.30%)
Apr 11, 2012	61.60	61.91	61.25	61.30	1,544,274	+0.03(+0.05%)
Apr 10, 2012	61.58	61.74	61.19	61.27	1,440,937	-0.55(-0.89%)
Apr 09, 2012	61.81	62.04	61.70	61.82	1,041,731	-0.77(-1.24%)
Apr 05, 2012	62.48	62.63	62.35	62.59	1,152,980	-0.09(-0.14%)
Apr 04, 2012	62.65	62.86	62.45	62.68	1,311,166	-0.30(-0.47%)
Apr 03, 2012	62.87	63.08	62.48	62.98	1,207,637	+0.18(+0.28%)

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.