Indicators

Becton Dickinson (NY: BDX )

235.67 +0.67 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	37.89	38.72	37.88	38.67	1,764,814	+0.65(+1.70%)
May 27, 2004	37.80	38.03	37.50	38.03	1,142,888	+0.25(+0.67%)
May 26, 2004	37.66	37.97	37.38	37.78	1,533,478	+0.08(+0.22%)
May 25, 2004	37.51	37.76	37.08	37.69	1,212,887	+0.20(+0.53%)
May 24, 2004	37.70	37.74	37.37	37.49	1,072,758	+0.02(+0.04%)
May 21, 2004	37.24	37.66	37.13	37.48	1,071,457	+0.47(+1.27%)
May 20, 2004	37.20	37.37	36.82	37.01	866,013	+0.00(+0.00%)
May 19, 2004	37.05	37.70	36.85	37.01	1,399,335	+0.32(+0.86%)
May 18, 2004	36.70	36.93	36.58	36.69	1,061,439	-0.01(-0.02%)
May 17, 2004	36.85	36.89	36.68	36.70	1,701,711	-0.51(-1.36%)
May 14, 2004	37.55	37.70	37.09	37.21	1,784,721	-0.45(-1.18%)
May 13, 2004	37.55	38.08	37.55	37.65	1,681,153	-0.01(-0.02%)
May 12, 2004	37.85	37.97	37.30	37.66	1,426,007	-0.59(-1.55%)
May 11, 2004	38.04	38.46	38.01	38.25	1,361,082	+0.12(+0.30%)
May 10, 2004	38.77	38.79	37.60	38.14	1,468,163	-0.81(-2.09%)
May 07, 2004	39.43	39.74	38.87	38.95	1,089,152	-0.58(-1.48%)
May 06, 2004	39.39	39.58	39.01	39.54	1,087,461	-0.27(-0.68%)
May 05, 2004	38.70	39.96	38.70	39.80	1,685,447	+0.91(+2.35%)
May 04, 2004	39.04	39.11	38.57	38.89	1,454,632	-0.03(-0.08%)

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.