Indicators

Becton Dickinson (NY: BDX )

237.13 +0.83 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	22.01	22.40	21.64	22.33	1,961,671	+0.43(+1.96%)
Jul 30, 2002	21.33	22.60	21.19	21.90	2,127,432	+0.65(+3.04%)
Jul 29, 2002	21.06	21.44	20.98	21.26	2,096,725	+0.35(+1.69%)
Jul 26, 2002	20.56	21.05	20.20	20.91	1,893,103	+0.18(+0.85%)
Jul 25, 2002	20.37	20.94	19.87	20.73	2,437,614	+0.32(+1.54%)
Jul 24, 2002	19.37	20.43	19.18	20.41	2,327,281	+0.72(+3.67%)
Jul 23, 2002	19.60	20.10	19.48	19.69	2,033,102	-0.18(-0.93%)
Jul 22, 2002	19.21	20.10	19.01	19.88	2,825,733	+0.65(+3.40%)
Jul 19, 2002	20.44	20.44	18.98	19.22	5,732,135	-4.04(-17.35%)
Jul 17, 2002	22.52	23.40	22.52	23.26	1,439,669	+0.25(+1.10%)
Jul 12, 2002	22.40	23.22	22.12	23.00	12,841,877	+0.72(+3.24%)
Jul 11, 2002	22.83	22.83	21.60	22.28	2,799,841	-0.77(-3.33%)
Jul 10, 2002	23.48	23.48	22.83	23.05	2,713,318	-0.47(-1.99%)
Jul 09, 2002	24.36	24.56	23.52	23.52	1,460,747	-0.85(-3.47%)
Jul 08, 2002	24.59	24.79	24.21	24.36	1,188,686	-0.38(-1.52%)
Jul 05, 2002	23.86	24.74	23.63	24.74	417,003	+0.88(+3.71%)
Jul 04, 2002	23.83	23.93	23.40	23.86	2,003,957	+0.00(+0.00%)
Jul 03, 2002	23.83	23.93	23.40	23.86	2,003,957	+0.05(+0.19%)
Jul 02, 2002	25.21	25.21	23.36	23.81	4,361,164	-2.15(-8.29%)

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.