Skip to main content

Becton Dickinson (NY: BDX )

247.45 +0.92 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 43.27 43.59 42.71 43.54 1,969,108 +0.19(+0.44%)
Jan 28, 2005 43.26 43.50 43.22 43.35 1,461,673 -0.02(-0.04%)
Jan 27, 2005 42.66 43.53 42.46 43.36 1,752,212 +0.37(+0.86%)
Jan 26, 2005 43.33 43.73 42.73 42.99 3,274,908 +1.27(+3.04%)
Jan 25, 2005 41.57 42.09 41.57 41.73 987,026 +0.14(+0.33%)
Jan 24, 2005 41.70 41.75 41.42 41.59 915,725 +0.02(+0.06%)
Jan 21, 2005 41.82 42.07 41.56 41.56 1,098,792 -0.28(-0.68%)
Jan 20, 2005 42.12 42.23 41.58 41.85 1,727,361 -0.12(-0.27%)
Jan 19, 2005 42.12 42.36 41.90 41.96 1,125,334 -0.32(-0.75%)
Jan 18, 2005 41.62 42.41 41.62 42.28 1,432,788 +0.65(+1.57%)
Jan 14, 2005 41.43 41.67 41.31 41.63 786,003 +0.20(+0.48%)
Jan 13, 2005 42.01 42.09 41.34 41.43 930,427 -0.74(-1.75%)
Jan 12, 2005 41.54 42.17 41.50 42.16 966,338 +0.70(+1.69%)
Jan 11, 2005 41.70 41.70 41.46 41.46 981,301 -0.27(-0.64%)
Jan 10, 2005 42.08 42.14 41.60 41.73 1,814,405 -0.43(-1.02%)
Jan 07, 2005 42.47 42.47 42.08 42.16 647,174 -0.15(-0.36%)
Jan 06, 2005 42.29 42.64 42.29 42.32 745,148 +0.01(+0.02%)
Jan 05, 2005 42.62 42.76 42.08 42.31 1,438,123 -0.24(-0.56%)
Jan 04, 2005 43.24 43.33 42.55 42.55 1,006,803 -0.50(-1.16%)
Jan 03, 2005 43.04 43.45 42.82 43.05 1,056,505 -0.61(-1.39%)
Dec 31, 2004 43.52 43.89 43.49 43.65 766,877 +0.05(+0.12%)
Dec 30, 2004 43.77 43.89 43.47 43.60 921,970 -0.23(-0.53%)
Dec 29, 2004 43.92 43.96 43.73 43.83 631,301 -0.09(-0.21%)
Dec 28, 2004 43.73 44.00 43.68 43.92 834,665 +0.35(+0.81%)
Dec 27, 2004 43.77 43.97 43.36 43.57 864,070 -0.19(-0.44%)
Dec 23, 2004 43.73 43.91 43.61 43.76 1,297,082 -0.11(-0.25%)
Dec 22, 2004 43.81 43.98 43.54 43.87 1,637,974 +0.00(+0.00%)
Dec 21, 2004 43.65 43.90 43.47 43.87 1,556,915 +0.15(+0.33%)
Dec 20, 2004 44.45 44.71 43.65 43.72 1,338,327 -0.72(-1.63%)
Dec 17, 2004 44.04 44.57 43.92 44.45 1,594,257 +0.10(+0.23%)
Dec 16, 2004 43.62 44.64 43.47 44.35 1,538,699 +0.65(+1.50%)
Dec 15, 2004 43.96 43.96 43.14 43.69 1,556,524 -0.49(-1.11%)
Dec 14, 2004 43.58 44.34 43.52 44.19 857,435 +0.38(+0.86%)
Dec 13, 2004 43.28 43.81 43.15 43.81 864,201 +0.54(+1.24%)
Dec 10, 2004 42.81 43.39 42.76 43.27 1,148,104 -0.27(-0.62%)
Dec 09, 2004 42.79 43.56 42.64 43.54 1,115,446 +0.46(+1.07%)
Dec 08, 2004 42.69 43.17 42.51 43.08 1,084,870 +0.27(+0.63%)
Dec 07, 2004 43.04 43.31 42.75 42.81 1,178,810 -0.12(-0.29%)
Dec 06, 2004 42.89 43.12 42.62 42.93 1,585,149 -0.24(-0.55%)
Dec 03, 2004 42.92 43.29 42.78 43.17 1,221,357 +0.09(+0.21%)
Dec 02, 2004 42.66 43.44 42.65 43.08 1,545,204 +0.45(+1.06%)
Dec 01, 2004 42.10 42.62 42.10 42.62 1,342,491 +0.52(+1.24%)
Nov 30, 2004 42.00 42.46 41.93 42.10 1,748,179 -0.16(-0.38%)
Nov 29, 2004 41.36 42.46 41.20 42.26 1,860,985 +0.69(+1.66%)
Nov 26, 2004 41.54 41.77 41.44 41.57 816,450 -0.08(-0.20%)
Nov 24, 2004 41.73 42.21 41.64 41.66 1,031,394 -0.04(-0.09%)
Nov 23, 2004 42.08 42.16 41.48 41.70 1,309,052 -0.36(-0.86%)
Nov 22, 2004 41.42 42.07 41.22 42.06 674,368 +0.66(+1.60%)
Nov 19, 2004 41.85 41.87 41.40 41.40 613,345 -0.30(-0.72%)
Nov 18, 2004 41.85 42.07 41.56 41.70 924,052 -0.30(-0.71%)
Nov 17, 2004 41.91 42.43 41.75 41.99 1,125,074 +0.08(+0.20%)
Nov 16, 2004 42.26 42.26 41.86 41.91 1,194,294 -0.35(-0.84%)
Nov 15, 2004 41.43 42.26 41.40 42.26 1,525,297 +0.42(+1.01%)
Nov 12, 2004 41.35 41.84 41.27 41.84 1,262,472 +0.38(+0.91%)
Nov 11, 2004 40.95 41.52 40.94 41.46 1,662,435 +0.57(+1.39%)
Nov 10, 2004 41.31 41.50 40.74 40.90 1,579,814 -0.37(-0.89%)
Nov 09, 2004 40.96 41.64 40.90 41.26 1,347,435 +0.12(+0.28%)
Nov 08, 2004 40.23 41.15 40.12 41.15 1,605,967 +0.94(+2.33%)
Nov 05, 2004 39.95 40.50 39.84 40.21 1,989,535 +0.41(+1.04%)
Nov 04, 2004 38.62 39.97 38.62 39.80 2,768,644 +0.06(+0.15%)
Nov 03, 2004 39.47 40.04 39.32 39.74 1,796,970 +0.50(+1.27%)
Nov 02, 2004 39.58 40.08 39.07 39.24 1,441,636 -0.43(-1.09%)
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.