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 (%)
Feb 27, 2004	37.12	37.55	36.97	37.39	1,270,786	+0.08(+0.23%)
Feb 26, 2004	37.70	37.70	37.08	37.31	1,511,230	-0.16(-0.43%)
Feb 25, 2004	37.40	37.69	37.28	37.47	1,524,631	-0.06(-0.16%)
Feb 24, 2004	36.93	37.62	36.72	37.53	2,663,225	+0.51(+1.39%)
Feb 23, 2004	37.11	37.31	36.88	37.01	1,902,081	-0.10(-0.27%)
Feb 20, 2004	37.57	37.61	36.92	37.11	1,299,540	-0.45(-1.21%)
Feb 19, 2004	37.66	38.01	37.57	37.57	1,821,672	-0.05(-0.14%)
Feb 18, 2004	37.28	37.67	37.18	37.62	1,024,097	+0.22(+0.58%)
Feb 17, 2004	36.89	37.51	36.70	37.41	3,012,051	-0.10(-0.27%)
Feb 13, 2004	37.48	37.81	37.13	37.51	1,185,954	+0.02(+0.06%)
Feb 12, 2004	37.71	37.78	37.08	37.48	2,778,243	-0.84(-2.19%)
Feb 11, 2004	37.05	38.43	36.97	38.32	3,582,194	+1.43(+3.88%)
Feb 10, 2004	36.93	37.04	36.66	36.89	1,393,089	-0.04(-0.10%)
Feb 09, 2004	36.47	37.08	36.24	36.93	1,827,007	+0.33(+0.90%)
Feb 06, 2004	35.71	36.66	35.71	36.60	1,634,964	+0.95(+2.67%)
Feb 05, 2004	35.59	35.80	35.26	35.65	1,516,954	+0.05(+0.15%)
Feb 04, 2004	35.02	35.75	34.89	35.59	2,336,519	+0.19(+0.54%)
Feb 03, 2004	33.89	35.47	33.89	35.40	2,214,345	-0.11(-0.30%)

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.