Skip to main content

Becton Dickinson (NY: BDX )

234.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 92.85 92.63 92.63 92.63 564,197 -0.09(-0.10%)
Dec 30, 2013 92.51 92.73 91.80 92.72 723,523 +0.21(+0.23%)
Dec 27, 2013 92.28 92.81 92.28 92.51 352,932 +0.21(+0.23%)
Dec 26, 2013 92.19 92.33 91.69 92.30 373,775 +0.35(+0.38%)
Dec 24, 2013 91.60 92.18 91.46 91.95 428,043 +0.21(+0.23%)
Dec 23, 2013 91.59 91.88 91.36 91.74 559,784 +0.46(+0.51%)
Dec 20, 2013 90.36 91.36 90.25 91.28 1,657,930 +0.72(+0.80%)
Dec 19, 2013 90.84 91.02 89.88 90.56 1,438,361 -0.44(-0.49%)
Dec 18, 2013 88.92 91.15 88.47 91.00 1,381,578 +2.35(+2.65%)
Dec 17, 2013 88.97 89.49 88.24 88.66 1,009,240 -0.11(-0.12%)
Dec 16, 2013 88.80 89.34 88.66 88.77 879,016 +0.36(+0.41%)
Dec 13, 2013 88.08 88.73 88.08 88.40 777,000 +0.38(+0.43%)
Dec 12, 2013 88.44 88.61 87.98 88.03 739,899 -0.54(-0.61%)
Dec 11, 2013 90.17 90.27 88.50 88.56 911,013 -1.41(-1.57%)
Dec 10, 2013 90.95 91.19 89.91 89.97 888,158 -1.08(-1.19%)
Dec 09, 2013 90.87 91.33 90.46 91.05 790,208 +0.22(+0.24%)
Dec 06, 2013 89.85 90.87 89.71 90.84 858,869 +1.59(+1.78%)
Dec 05, 2013 89.59 89.97 89.18 89.25 998,175 -0.34(-0.38%)
Dec 04, 2013 89.57 90.19 88.96 89.59 1,285,309 -0.83(-0.92%)
Dec 03, 2013 88.42 90.51 88.42 90.42 1,398,607 +0.24(+0.27%)
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.