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 28, 2007	57.48	58.77	57.48	58.37	2,302,690	+0.89(+1.55%)
Feb 27, 2007	59.24	59.37	57.34	57.48	2,475,737	-1.86(-3.13%)
Feb 26, 2007	59.63	59.78	59.24	59.34	1,386,790	-0.28(-0.48%)
Feb 23, 2007	59.56	59.75	59.47	59.63	1,270,786	+0.10(+0.17%)
Feb 22, 2007	59.51	59.62	59.40	59.53	1,722,659	+0.03(+0.05%)
Feb 21, 2007	59.26	59.60	59.23	59.50	1,448,907	-0.05(-0.09%)
Feb 20, 2007	60.03	60.33	59.47	59.55	1,457,624	-0.35(-0.58%)
Feb 16, 2007	59.84	60.10	59.37	59.90	1,239,559	+0.36(+0.61%)
Feb 15, 2007	59.49	59.59	59.19	59.53	837,779	+0.08(+0.13%)
Feb 14, 2007	59.19	59.73	59.13	59.46	1,176,375	+0.42(+0.72%)
Feb 13, 2007	59.10	59.23	58.87	59.03	1,085,293	+0.01(+0.01%)
Feb 12, 2007	59.57	59.69	59.02	59.03	1,588,550	-0.54(-0.90%)
Feb 09, 2007	60.20	60.20	59.43	59.56	1,296,548	-0.49(-0.82%)
Feb 08, 2007	60.09	60.59	59.91	60.06	1,927,973	+0.15(+0.24%)
Feb 07, 2007	59.59	60.12	59.33	59.91	1,302,273	+0.25(+0.41%)
Feb 06, 2007	59.61	59.95	59.40	59.66	1,657,604	+0.22(+0.36%)
Feb 05, 2007	59.35	59.59	59.14	59.45	1,711,339	+0.17(+0.29%)
Feb 02, 2007	59.17	59.58	59.15	59.28	1,448,777	-0.22(-0.36%)

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.