Indicators

Becton Dickinson (NY: BDX )

235.67 +0.67 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	26.27	26.52	26.10	26.44	1,026,569	+0.17(+0.64%)
Feb 27, 2003	25.70	26.28	25.69	26.27	1,530,096	+0.58(+2.27%)
Feb 26, 2003	25.79	26.08	25.55	25.69	1,607,901	-0.14(-0.54%)
Feb 25, 2003	25.52	25.90	25.02	25.82	1,546,229	+0.31(+1.21%)
Feb 24, 2003	26.09	26.10	25.52	25.52	1,772,621	-0.68(-2.58%)
Feb 21, 2003	25.79	26.26	25.77	26.19	2,023,473	+0.47(+1.82%)
Feb 20, 2003	25.31	25.86	25.28	25.72	2,059,644	+0.41(+1.64%)
Feb 19, 2003	25.22	25.31	24.80	25.31	1,408,573	+0.04(+0.15%)
Feb 18, 2003	24.59	25.32	24.59	25.27	1,339,354	+0.56(+2.27%)
Feb 14, 2003	24.36	24.71	24.15	24.71	2,557,316	+0.46(+1.90%)
Feb 13, 2003	24.02	24.35	23.83	24.25	1,813,476	+0.13(+0.54%)
Feb 12, 2003	24.48	24.50	24.00	24.12	1,843,011	-0.25(-1.01%)
Feb 11, 2003	24.75	24.97	24.32	24.36	2,601,293	-0.23(-0.94%)
Feb 10, 2003	24.44	24.76	24.32	24.59	1,690,261	+0.28(+1.14%)
Feb 07, 2003	24.59	24.76	24.28	24.32	1,382,811	-0.34(-1.37%)
Feb 06, 2003	24.40	24.73	24.34	24.66	1,918,605	+0.10(+0.41%)
Feb 05, 2003	24.98	24.98	24.50	24.56	2,255,460	+0.04(+0.16%)
Feb 04, 2003	24.83	24.98	24.32	24.52	2,199,252	-0.45(-1.79%)

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.