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 (%)
Feb 29, 2012	61.65	61.90	61.02	61.07	1,704,850	-0.80(-1.30%)
Feb 28, 2012	61.82	62.14	61.70	61.87	1,526,083	+0.08(+0.13%)
Feb 27, 2012	61.60	61.91	61.30	61.79	1,309,263	-0.13(-0.21%)
Feb 24, 2012	61.54	62.03	61.49	61.92	1,395,960	+0.66(+1.09%)
Feb 23, 2012	61.50	61.62	61.17	61.26	1,243,437	-0.30(-0.49%)
Feb 22, 2012	61.90	62.00	61.50	61.56	1,342,112	-0.22(-0.36%)
Feb 21, 2012	62.10	62.19	61.67	61.78	1,540,684	-0.23(-0.37%)
Feb 17, 2012	62.24	62.49	61.82	62.02	1,384,924	-0.17(-0.27%)
Feb 16, 2012	61.90	62.27	61.86	62.19	1,241,819	+0.28(+0.45%)
Feb 15, 2012	61.58	62.11	61.39	61.91	1,431,901	+0.45(+0.73%)
Feb 14, 2012	61.65	61.65	61.17	61.46	2,195,731	-0.13(-0.21%)
Feb 13, 2012	61.29	61.73	61.10	61.58	1,696,127	+0.35(+0.58%)
Feb 10, 2012	61.30	61.50	60.93	61.23	2,144,319	-0.34(-0.56%)
Feb 09, 2012	61.70	61.81	61.30	61.58	1,406,457	+0.03(+0.05%)
Feb 08, 2012	61.99	62.06	61.41	61.54	1,856,393	-0.56(-0.90%)
Feb 07, 2012	62.14	63.79	61.51	62.11	3,925,628	-2.42(-3.75%)
Feb 06, 2012	63.71	64.55	63.56	64.53	1,678,846	+0.50(+0.78%)
Feb 03, 2012	64.00	64.17	63.74	64.03	1,224,516	+0.42(+0.67%)
Feb 02, 2012	63.88	63.96	63.29	63.60	796,786	-0.10(-0.15%)

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.