Indicators

Becton Dickinson (NY: BDX )

236.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	60.33	60.71	60.19	60.48	1,235,888	+0.02(+0.04%)
Apr 27, 2007	59.60	60.69	59.49	60.46	1,706,188	+0.58(+0.96%)
Apr 26, 2007	60.03	60.72	59.56	59.88	1,486,264	-0.48(-0.79%)
Apr 25, 2007	61.31	61.49	60.36	60.36	1,459,886	+0.32(+0.54%)
Apr 24, 2007	60.29	60.31	59.85	60.03	931,859	-0.29(-0.48%)
Apr 23, 2007	60.62	60.79	60.19	60.33	929,386	-0.43(-0.71%)
Apr 20, 2007	60.56	60.91	60.25	60.76	1,506,723	+0.79(+1.32%)
Apr 19, 2007	59.72	60.24	59.50	59.96	828,037	-0.02(-0.04%)
Apr 18, 2007	60.33	60.39	59.73	59.99	1,118,360	-0.43(-0.71%)
Apr 17, 2007	60.64	60.64	60.40	60.42	812,156	-0.11(-0.18%)
Apr 16, 2007	60.26	60.61	60.17	60.52	632,082	+0.36(+0.60%)
Apr 13, 2007	60.30	60.60	60.05	60.16	895,587	-0.14(-0.23%)
Apr 12, 2007	60.21	60.55	60.01	60.30	877,726	+0.15(+0.24%)
Apr 11, 2007	59.80	60.33	59.37	60.16	1,295,807	+0.26(+0.44%)
Apr 10, 2007	59.99	60.08	59.73	59.89	897,769	+0.02(+0.04%)
Apr 09, 2007	60.27	60.34	59.79	59.87	791,598	-0.40(-0.66%)
Apr 05, 2007	59.99	60.72	59.49	60.27	1,706,152	-0.37(-0.61%)
Apr 04, 2007	60.76	60.91	60.43	60.64	1,295,130	+0.01(+0.01%)
Apr 03, 2007	59.97	60.82	59.97	60.63	2,013,346	+0.76(+1.27%)

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.