Indicators

Becton Dickinson (NY: BDX )

233.31 +0.56 (+0.24%)

Streaming Delayed Price Updated: 3:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	48.57	49.22	47.79	48.64	825,700	-0.05(-0.09%)
Nov 26, 2008	47.13	48.76	46.90	48.68	2,650,739	+0.83(+1.74%)
Nov 25, 2008	48.73	49.58	47.47	47.85	2,882,665	-0.17(-0.35%)
Nov 24, 2008	47.42	48.76	47.05	48.02	2,976,625	+1.22(+2.60%)
Nov 21, 2008	46.12	46.97	44.51	46.80	4,172,732	+0.67(+1.44%)
Nov 20, 2008	47.19	48.42	45.64	46.13	4,832,329	-1.27(-2.68%)
Nov 19, 2008	50.56	51.29	47.40	47.40	3,274,422	-3.15(-6.22%)
Nov 18, 2008	49.56	50.79	49.01	50.55	2,700,403	+0.80(+1.62%)
Nov 17, 2008	51.33	52.07	49.75	49.75	2,532,654	-2.07(-4.00%)
Nov 14, 2008	52.88	53.95	51.57	51.82	0	-1.93(-3.59%)
Nov 13, 2008	51.50	53.99	50.52	53.75	4,301,515	+2.40(+4.68%)
Nov 12, 2008	51.55	52.18	50.75	51.35	2,066,808	-0.92(-1.76%)
Nov 11, 2008	53.65	53.86	51.94	52.26	1,915,848	-1.91(-3.53%)
Nov 10, 2008	55.11	55.55	53.50	54.18	1,630,664	+0.03(+0.06%)
Nov 07, 2008	52.79	54.49	52.33	54.15	2,252,108	+1.81(+3.45%)
Nov 06, 2008	53.36	53.86	51.92	52.34	2,888,165	-1.25(-2.33%)
Nov 05, 2008	52.00	54.85	51.80	53.59	2,689,385	-0.21(-0.38%)
Nov 04, 2008	54.00	54.68	52.73	53.79	3,475,613	+0.67(+1.27%)

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.