Indicators

Becton Dickinson (NY: BDX )

236.30 -0.32 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	21.85	22.17	21.37	21.83	1,492,624	-0.18(-0.80%)
Sep 27, 2002	22.10	22.50	21.95	22.00	874,080	-0.17(-0.76%)
Sep 26, 2002	22.25	22.40	21.74	22.17	1,452,680	-0.19(-0.86%)
Sep 25, 2002	21.79	22.40	21.77	22.37	924,302	+0.87(+4.04%)
Sep 24, 2002	21.82	21.98	21.43	21.50	1,309,038	-0.32(-1.48%)
Sep 23, 2002	21.75	22.17	21.67	21.82	1,200,396	-0.28(-1.25%)
Sep 20, 2002	22.26	22.48	21.98	22.10	2,008,511	-0.16(-0.73%)
Sep 19, 2002	22.80	22.84	22.25	22.26	1,305,395	-0.57(-2.49%)
Sep 18, 2002	22.80	23.15	22.63	22.83	837,129	+0.03(+0.13%)
Sep 17, 2002	23.67	23.96	22.63	22.80	714,955	-0.49(-2.11%)
Sep 16, 2002	23.17	23.40	22.67	23.29	605,793	+0.12(+0.53%)
Sep 13, 2002	23.02	23.23	22.89	23.16	674,491	+0.15(+0.63%)
Sep 12, 2002	23.40	23.41	22.98	23.02	6,492,499	-0.38(-1.64%)
Sep 11, 2002	23.63	23.83	23.40	23.40	673,320	-0.08(-0.33%)
Sep 10, 2002	23.56	23.62	23.10	23.48	621,146	-0.08(-0.36%)
Sep 09, 2002	23.19	23.83	23.09	23.56	586,666	+0.16(+0.69%)
Sep 06, 2002	23.29	23.55	23.06	23.40	580,942	+0.36(+1.57%)
Sep 05, 2002	23.21	23.35	22.21	23.04	1,008,744	-0.25(-1.06%)
Sep 04, 2002	22.90	23.36	22.52	23.29	1,042,052	+0.69(+3.06%)

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.