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

Becton Dickinson (NY: BDX )

234.60 +1.16 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 31, 2002 28.97 29.21 28.71 28.90 1,029,442 +0.27(+0.94%)
May 28, 2002 28.97 29.10 28.44 28.63 567,286 -0.15(-0.51%)
May 27, 2002 28.98 29.01 28.63 28.78 697,007 +0.00(+0.00%)
May 24, 2002 28.98 29.01 28.63 28.78 697,007 -0.03(-0.11%)
May 23, 2002 28.58 28.82 28.55 28.81 738,122 +0.22(+0.78%)
May 22, 2002 28.83 28.94 28.30 28.58 687,379 -0.12(-0.43%)
May 21, 2002 28.36 29.17 28.36 28.71 885,799 +0.15(+0.54%)
May 20, 2002 28.55 28.74 28.28 28.55 705,074 +0.00(+0.00%)
May 17, 2002 28.01 28.55 28.01 28.55 978,178 +0.42(+1.50%)
May 16, 2002 28.17 28.28 28.05 28.13 752,695 +0.05(+0.19%)
May 15, 2002 28.01 28.28 27.94 28.08 1,169,833 +0.07(+0.25%)
May 14, 2002 28.24 28.28 27.81 28.01 1,009,535 -0.06(-0.22%)
May 13, 2002 27.71 28.15 27.71 28.07 833,234 +0.19(+0.69%)
May 10, 2002 28.09 28.13 27.81 27.88 893,346 -0.15(-0.52%)
May 09, 2002 28.44 28.64 28.01 28.02 647,305 -0.56(-1.96%)
May 08, 2002 28.05 28.67 27.90 28.58 747,621 +0.57(+2.03%)
May 07, 2002 28.44 28.63 27.97 28.01 655,241 -0.50(-1.75%)
May 06, 2002 28.67 28.71 28.40 28.51 602,026 -0.19(-0.67%)
May 03, 2002 29.21 29.21 28.45 28.71 548,160 -0.07(-0.24%)
May 02, 2002 28.86 29.30 28.51 28.78 690,632 -0.24(-0.82%)
May 01, 2002 28.49 29.14 27.94 29.01 671,245 +0.45(+1.56%)
Apr 30, 2002 28.21 28.57 27.94 28.57 1,002,379 +0.38(+1.34%)
Apr 29, 2002 28.94 28.94 28.15 28.19 610,093 -0.61(-2.11%)
Apr 26, 2002 29.31 29.31 28.53 28.80 609,572 -0.25(-0.85%)
Apr 25, 2002 28.05 29.27 27.90 29.04 1,400,000 +0.69(+2.44%)
Apr 24, 2002 29.05 29.13 28.21 28.35 3,122,677 -0.43(-1.50%)
Apr 23, 2002 28.99 28.99 28.59 28.78 1,022,676 -0.20(-0.69%)
Apr 22, 2002 28.71 29.21 28.71 28.98 1,430,576 +0.28(+0.96%)
Apr 19, 2002 28.63 28.78 28.36 28.71 1,703,160 -0.08(-0.29%)
Apr 18, 2002 29.17 29.23 28.74 28.79 1,597,509 -0.37(-1.27%)
Apr 17, 2002 29.51 29.67 29.14 29.16 1,001,598 -0.41(-1.38%)
Apr 16, 2002 29.32 29.59 29.17 29.57 610,483 +0.28(+0.94%)
Apr 15, 2002 29.21 29.34 28.98 29.29 621,152 -0.08(-0.29%)
Apr 12, 2002 29.05 29.40 28.74 29.37 808,643 +0.32(+1.11%)
Apr 11, 2002 29.57 29.59 28.86 29.05 800,316 -0.40(-1.36%)
Apr 10, 2002 28.74 29.45 28.56 29.45 1,189,219 +0.94(+3.29%)
Apr 09, 2002 28.11 28.61 28.03 28.51 911,041 +0.65(+2.32%)
Apr 08, 2002 27.78 28.05 27.75 27.87 638,587 +0.06(+0.22%)
Apr 05, 2002 28.17 28.40 27.77 27.81 860,037 -0.39(-1.39%)
Apr 04, 2002 28.17 28.44 27.98 28.20 924,182 -0.06(-0.22%)
Apr 03, 2002 28.16 28.48 28.04 28.26 954,888 +0.15(+0.55%)
Apr 02, 2002 28.44 28.59 28.05 28.11 1,180,502 -0.31(-1.08%)
Apr 01, 2002 28.99 28.99 28.26 28.41 1,639,405 -0.58(-1.99%)
Mar 29, 2002 28.67 29.03 28.67 28.99 980,911 +0.00(+0.00%)
Mar 28, 2002 28.67 29.03 28.67 28.99 980,911 +0.41(+1.45%)
Mar 27, 2002 28.01 28.63 27.99 28.58 523,178 +0.63(+2.26%)
Mar 26, 2002 27.67 27.98 27.63 27.95 776,245 +0.33(+1.20%)
Mar 25, 2002 27.94 27.94 27.59 27.61 1,053,123 -0.27(-0.96%)
Mar 22, 2002 27.94 28.05 27.69 27.88 1,298,383 -0.17(-0.60%)
Mar 21, 2002 28.01 28.17 27.95 28.05 1,160,855 +0.15(+0.55%)
Mar 20, 2002 28.13 28.31 27.85 27.90 982,212 -0.38(-1.36%)
Mar 19, 2002 28.52 28.59 28.21 28.28 754,777 -0.25(-0.86%)
Mar 18, 2002 28.67 28.77 28.29 28.53 615,037 -0.12(-0.40%)
Mar 15, 2002 28.44 28.81 28.28 28.64 1,103,476 +0.51(+1.80%)
Mar 14, 2002 28.25 28.31 28.02 28.14 960,353 +0.04(+0.14%)
Mar 13, 2002 27.90 28.21 27.71 28.10 1,179,981 +0.17(+0.61%)
Mar 12, 2002 28.11 28.11 27.51 27.93 1,686,766 -0.21(-0.74%)
Mar 11, 2002 28.25 28.44 28.07 28.14 777,676 +0.08(+0.27%)
Mar 08, 2002 27.78 28.06 27.68 28.06 1,340,149 +0.47(+1.70%)
Mar 07, 2002 28.48 28.48 27.43 27.59 1,861,636 -0.73(-2.58%)
Mar 06, 2002 28.13 28.41 28.06 28.32 1,222,528 +0.12(+0.41%)
Mar 05, 2002 28.71 28.78 28.01 28.21 1,162,416 -0.58(-2.03%)
Mar 04, 2002 28.54 29.14 28.51 28.79 889,963 +0.28(+1.00%)
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.