Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

234.36 +0.48 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 48.96 49.80 48.95 49.80 2,324,182 +0.74(+1.50%)
Jan 30, 2006 49.19 49.65 49.00 49.07 1,432,528 -0.28(-0.56%)
Jan 27, 2006 49.51 49.73 47.55 49.34 2,605,484 -0.16(-0.33%)
Jan 26, 2006 48.04 49.57 48.04 49.50 3,746,432 +4.07(+8.97%)
Jan 25, 2006 45.70 45.70 45.11 45.43 1,427,844 -0.27(-0.59%)
Jan 24, 2006 45.35 45.75 45.25 45.70 1,551,060 +0.19(+0.42%)
Jan 23, 2006 45.48 45.65 45.27 45.51 1,269,108 +0.18(+0.41%)
Jan 20, 2006 46.29 46.34 45.12 45.32 1,774,982 -1.18(-2.53%)
Jan 19, 2006 46.74 46.74 46.19 46.50 1,369,684 -0.25(-0.53%)
Jan 18, 2006 46.58 46.88 46.40 46.74 1,262,472 -0.02(-0.03%)
Jan 17, 2006 47.02 47.08 46.65 46.76 1,006,803 -0.45(-0.96%)
Jan 13, 2006 46.96 47.23 46.92 47.21 705,725 +0.41(+0.87%)
Jan 12, 2006 46.81 46.91 46.42 46.81 1,058,847 -0.16(-0.34%)
Jan 11, 2006 47.88 47.92 46.85 46.97 1,413,141 -0.91(-1.91%)
Jan 10, 2006 47.50 47.94 47.50 47.88 953,067 +0.08(+0.16%)
Jan 09, 2006 47.65 47.83 47.58 47.81 640,799 +0.12(+0.24%)
Jan 06, 2006 46.88 47.75 46.88 47.69 927,695 +0.87(+1.85%)
Jan 05, 2006 47.15 47.36 46.70 46.82 925,483 -0.33(-0.70%)
Jan 04, 2006 46.46 47.32 46.45 47.15 1,604,405 +0.69(+1.49%)
Jan 03, 2006 46.11 46.58 45.62 46.46 1,817,788 +0.28(+0.62%)
Dec 30, 2005 46.37 46.37 46.05 46.18 600,725 -0.18(-0.40%)
Dec 29, 2005 46.52 46.96 46.34 46.36 627,137 -0.05(-0.10%)
Dec 28, 2005 46.58 46.61 46.30 46.41 922,100 -0.09(-0.20%)
Dec 27, 2005 46.69 46.90 46.39 46.50 783,531 -0.17(-0.36%)
Dec 23, 2005 46.61 47.01 46.42 46.67 661,226 +0.05(+0.12%)
Dec 22, 2005 46.15 46.64 46.14 46.61 1,227,342 +0.39(+0.85%)
Dec 21, 2005 45.81 46.23 45.76 46.22 1,169,572 +0.60(+1.31%)
Dec 20, 2005 45.68 45.83 45.39 45.62 1,007,193 +0.05(+0.12%)
Dec 19, 2005 45.68 45.78 45.06 45.57 1,215,242 -0.10(-0.22%)
Dec 16, 2005 45.49 45.92 45.45 45.67 1,567,454 +0.18(+0.41%)
Dec 15, 2005 44.92 45.48 44.99 45.48 1,385,427 +0.58(+1.28%)
Dec 14, 2005 44.65 45.15 44.54 44.91 1,368,123 +0.26(+0.59%)
Dec 13, 2005 44.27 44.85 44.19 44.65 1,944,907 +0.42(+0.96%)
Dec 12, 2005 44.68 44.77 43.97 44.22 1,070,688 -0.45(-1.01%)
Dec 09, 2005 44.81 44.84 44.48 44.68 1,066,914 -0.18(-0.39%)
Dec 08, 2005 44.28 44.92 44.27 44.85 1,417,435 +0.75(+1.71%)
Dec 07, 2005 44.46 44.48 43.87 44.10 890,223 -0.33(-0.74%)
Dec 06, 2005 44.77 45.12 44.43 44.43 1,992,268 -0.18(-0.41%)
Dec 05, 2005 44.75 44.76 44.37 44.62 1,476,375 -0.48(-1.07%)
Dec 02, 2005 44.64 45.15 44.44 45.10 898,420 +0.15(+0.34%)
Dec 01, 2005 44.76 45.11 44.72 44.95 1,267,677 +0.19(+0.43%)
Nov 30, 2005 45.60 45.94 44.75 44.75 1,753,903 -0.68(-1.51%)
Nov 29, 2005 45.59 45.64 45.29 45.44 1,083,048 +0.04(+0.08%)
Nov 28, 2005 45.26 45.56 45.12 45.40 1,339,238 -0.02(-0.05%)
Nov 25, 2005 45.63 45.64 45.35 45.42 462,936 -0.02(-0.03%)
Nov 23, 2005 45.38 45.68 45.25 45.44 864,721 +0.10(+0.22%)
Nov 22, 2005 45.35 45.53 45.15 45.34 1,201,320 +0.04(+0.08%)
Nov 21, 2005 45.58 45.69 45.24 45.30 1,589,703 -0.27(-0.59%)
Nov 18, 2005 45.65 45.65 45.35 45.57 1,360,967 +0.00(+0.00%)
Nov 17, 2005 45.44 45.57 45.28 45.57 1,394,926 +0.03(+0.07%)
Nov 16, 2005 45.31 45.64 45.19 45.54 1,213,550 +0.61(+1.37%)
Nov 15, 2005 44.65 45.25 44.65 44.92 945,390 +0.36(+0.81%)
Nov 14, 2005 44.83 44.84 44.35 44.56 1,320,762 -0.38(-0.85%)
Nov 11, 2005 45.12 45.12 44.58 44.95 1,200,669 -0.12(-0.26%)
Nov 10, 2005 44.77 45.12 44.38 45.06 1,423,420 +0.43(+0.96%)
Nov 09, 2005 44.42 44.88 44.12 44.63 1,876,729 +0.22(+0.50%)
Nov 08, 2005 44.76 44.76 44.32 44.41 1,263,773 -0.35(-0.79%)
Nov 07, 2005 44.19 45.09 44.23 44.76 2,163,365 +0.57(+1.29%)
Nov 04, 2005 43.81 44.19 43.41 44.19 3,698,811 +1.08(+2.50%)
Nov 03, 2005 41.96 43.76 41.89 43.12 3,793,272 +3.34(+8.41%)
Nov 02, 2005 39.01 39.95 39.01 39.77 1,564,071 +0.73(+1.87%)
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.