Indicators

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	223.96	226.90	220.05	226.78	2,096,393	+4.99(+2.25%)
May 28, 2020	219.87	224.34	217.98	221.79	1,947,315	+6.15(+2.85%)
May 27, 2020	212.27	215.73	208.85	215.64	4,064,837	+1.52(+0.71%)
May 26, 2020	221.32	223.17	212.92	214.11	3,904,439	-5.61(-2.55%)
May 22, 2020	221.81	224.69	219.09	219.72	12,830,322	+0.28(+0.13%)
May 21, 2020	223.39	223.72	215.37	219.44	9,073,146	-3.72(-1.67%)
May 20, 2020	234.87	237.37	222.76	223.16	4,334,103	-18.56(-7.68%)
May 19, 2020	243.45	243.78	240.94	241.72	902,222	-1.44(-0.59%)
May 18, 2020	242.45	246.51	240.95	243.16	1,116,639	+5.99(+2.52%)
May 15, 2020	236.61	241.06	235.08	237.17	2,164,773	-0.41(-0.17%)
May 14, 2020	238.27	238.75	234.22	237.59	1,393,595	-2.96(-1.23%)
May 13, 2020	241.24	242.78	237.26	240.54	1,316,329	-0.16(-0.06%)
May 12, 2020	241.53	244.97	240.46	240.70	1,331,160	+0.04(+0.02%)
May 11, 2020	232.84	242.23	232.48	240.66	1,622,747	+6.95(+2.97%)
May 08, 2020	238.06	238.56	233.28	233.71	1,543,249	-1.63(-0.69%)
May 07, 2020	244.31	244.31	234.66	235.34	1,378,472	-2.65(-1.11%)
May 06, 2020	239.51	241.08	237.34	237.98	1,138,263	-2.36(-0.98%)
May 05, 2020	237.19	242.09	235.29	240.34	1,024,282	+5.91(+2.52%)
May 04, 2020	231.79	235.46	228.89	234.44	1,226,678	+3.12(+1.35%)

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.