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 (%)
May 29, 2015	121.17	121.78	120.17	120.45	1,404,013	-0.79(-0.65%)
May 28, 2015	121.10	122.02	120.34	121.24	1,101,501	-0.10(-0.08%)
May 27, 2015	120.31	121.66	119.93	121.35	687,451	+1.09(+0.91%)
May 26, 2015	121.31	121.67	119.96	120.26	1,213,788	-1.42(-1.17%)
May 22, 2015	121.97	121.68	121.68	121.68	943,113	-0.40(-0.33%)
May 21, 2015	121.07	122.32	120.83	122.08	1,018,213	+0.88(+0.73%)
May 20, 2015	121.10	121.78	120.92	121.20	748,873	-0.03(-0.03%)
May 19, 2015	121.17	121.84	120.95	121.23	982,997	-0.16(-0.13%)
May 18, 2015	121.17	121.83	120.77	121.40	855,514	+0.11(+0.09%)
May 15, 2015	120.87	121.29	120.49	121.29	941,421	+0.38(+0.31%)
May 14, 2015	119.81	120.98	119.26	120.91	945,196	+1.87(+1.57%)
May 13, 2015	120.03	120.03	118.40	119.04	1,616,373	-0.26(-0.22%)
May 12, 2015	120.33	121.10	119.19	119.30	2,008,269	-2.08(-1.71%)
May 11, 2015	121.24	122.76	120.97	121.37	1,685,011	-0.37(-0.30%)
May 08, 2015	122.73	123.03	121.11	121.74	1,795,233	-0.68(-0.55%)
May 07, 2015	121.30	124.09	121.30	122.42	1,363,865	+1.48(+1.22%)
May 06, 2015	121.89	122.19	120.46	120.94	1,541,199	-0.79(-0.65%)
May 05, 2015	123.45	123.45	121.35	121.73	1,253,044	-1.66(-1.35%)
May 04, 2015	122.47	123.93	122.33	123.39	1,193,495	+1.50(+1.23%)

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.