Indicators

Becton Dickinson (NY: BDX )

236.82 +1.15 (+0.49%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	217.81	219.53	212.85	218.55	3,904,651	-4.47(-2.01%)
Feb 27, 2020	224.80	230.12	222.77	223.03	2,870,090	-3.18(-1.41%)
Feb 26, 2020	227.31	229.58	225.25	226.21	2,237,238	+0.66(+0.29%)
Feb 25, 2020	230.95	231.77	223.45	225.54	2,419,546	-4.69(-2.04%)
Feb 24, 2020	230.31	232.37	229.11	230.23	1,782,229	-6.27(-2.65%)
Feb 21, 2020	232.10	237.82	231.93	236.50	2,032,360	+3.57(+1.53%)
Feb 20, 2020	234.62	236.87	231.61	232.93	1,231,754	-2.40(-1.02%)
Feb 19, 2020	236.36	237.47	234.91	235.32	1,675,111	+0.06(+0.03%)
Feb 18, 2020	239.62	240.58	234.96	235.26	2,004,541	-3.88(-1.62%)
Feb 14, 2020	234.37	239.25	233.08	239.14	2,525,079	+5.39(+2.31%)
Feb 13, 2020	231.64	235.66	230.54	233.74	2,064,339	+1.95(+0.84%)
Feb 12, 2020	235.96	236.53	229.81	231.79	2,593,571	-3.84(-1.63%)
Feb 11, 2020	233.11	238.25	232.58	235.64	2,834,663	+4.05(+1.75%)
Feb 10, 2020	227.19	232.37	226.57	231.58	2,833,153	+4.68(+2.06%)
Feb 07, 2020	231.33	231.33	226.51	226.91	4,039,801	-4.91(-2.12%)
Feb 06, 2020	232.50	241.42	222.16	231.81	10,939,707	-31.01(-11.80%)
Feb 05, 2020	263.13	263.49	260.58	262.82	1,525,496	+1.42(+0.54%)
Feb 04, 2020	260.33	263.20	259.60	261.40	1,380,440	+4.72(+1.84%)

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.