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 (%)
Sep 29, 2017	172.36	175.04	172.36	175.00	1,234,627	+2.10(+1.21%)
Sep 28, 2017	173.57	174.50	172.07	172.91	1,062,206	-0.40(-0.23%)
Sep 27, 2017	173.74	173.87	172.00	173.31	968,198	-0.24(-0.14%)
Sep 26, 2017	173.32	173.75	172.35	173.55	1,109,835	+1.00(+0.58%)
Sep 25, 2017	172.29	172.92	171.51	172.55	1,341,749	+0.12(+0.07%)
Sep 22, 2017	171.92	172.57	171.12	172.42	1,183,228	+1.34(+0.78%)
Sep 21, 2017	173.07	173.16	171.06	171.08	1,188,836	-2.18(-1.26%)
Sep 20, 2017	172.47	173.62	172.06	173.26	1,242,026	+0.89(+0.52%)
Sep 19, 2017	174.83	175.59	172.09	172.37	1,581,509	-2.33(-1.33%)
Sep 18, 2017	174.98	175.88	174.57	174.70	1,187,391	+0.24(+0.14%)
Sep 15, 2017	176.40	177.05	174.23	174.46	1,768,435	-2.02(-1.14%)
Sep 14, 2017	175.31	176.75	174.62	176.48	1,577,111	+0.88(+0.50%)
Sep 13, 2017	180.09	180.76	174.88	175.60	2,185,895	-4.98(-2.76%)
Sep 12, 2017	181.70	182.01	179.88	180.59	1,264,174	-1.49(-0.82%)
Sep 11, 2017	182.90	182.96	181.16	182.08	1,807,508	+0.15(+0.08%)
Sep 08, 2017	178.58	182.45	178.14	181.93	1,346,050	+3.69(+2.07%)
Sep 07, 2017	177.24	179.32	177.24	178.24	1,084,215	+0.96(+0.54%)
Sep 06, 2017	178.47	178.86	177.21	177.28	868,172	-0.75(-0.42%)
Sep 05, 2017	176.53	178.33	176.46	178.03	1,007,570	+0.82(+0.46%)

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.