Indicators

Becton Dickinson (NY: BDX )

231.55 +1.07 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	34.32	34.66	34.12	34.63	1,334,280	+0.15(+0.45%)
Jan 29, 2004	33.32	34.86	33.16	34.48	1,437,978	+1.15(+3.44%)
Jan 28, 2004	33.92	34.18	33.21	33.33	1,356,529	-0.60(-1.77%)
Jan 27, 2004	34.36	34.36	33.72	33.93	1,180,489	-0.42(-1.23%)
Jan 26, 2004	33.83	34.48	33.83	34.36	1,039,320	+0.33(+0.97%)
Jan 23, 2004	34.14	34.17	33.82	34.02	767,780	-0.15(-0.45%)
Jan 22, 2004	33.63	34.43	33.63	34.18	1,236,437	+0.55(+1.65%)
Jan 21, 2004	33.34	33.73	32.90	33.63	1,218,612	+0.28(+0.83%)
Jan 20, 2004	33.65	33.65	33.16	33.35	1,271,697	-0.19(-0.57%)
Jan 16, 2004	33.09	33.54	33.08	33.54	892,035	+0.57(+1.73%)
Jan 15, 2004	32.68	33.09	32.43	32.97	800,047	+0.27(+0.82%)
Jan 14, 2004	32.57	32.75	32.54	32.70	736,553	+0.28(+0.88%)
Jan 13, 2004	32.63	32.82	32.23	32.42	569,752	-0.12(-0.38%)
Jan 12, 2004	32.36	32.67	32.17	32.54	797,575	+0.17(+0.52%)
Jan 09, 2004	32.70	32.74	32.27	32.37	641,963	-0.33(-1.01%)
Jan 08, 2004	32.80	32.80	32.47	32.70	1,098,260	+0.17(+0.52%)
Jan 07, 2004	32.24	32.70	32.23	32.53	2,611,572	+0.33(+1.03%)
Jan 06, 2004	31.82	32.22	31.78	32.20	1,127,014	+0.19(+0.60%)
Jan 05, 2004	31.92	32.23	31.67	32.01	1,157,070	+0.48(+1.51%)

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.