Indicators

Becton Dickinson (NY: BDX )

231.55 +1.07 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	27.65	27.84	27.38	27.84	1,407,662	+0.29(+1.06%)
Jan 30, 2002	27.05	27.81	27.05	27.55	1,450,468	+0.58(+2.17%)
Jan 29, 2002	27.32	27.55	26.76	26.96	1,551,173	-0.36(-1.32%)
Jan 28, 2002	27.21	27.52	27.17	27.32	1,426,398	+0.04(+0.14%)
Jan 25, 2002	26.55	27.35	26.55	27.28	1,377,216	+0.78(+2.93%)
Jan 24, 2002	27.21	27.28	26.51	26.51	2,901,457	-0.26(-0.98%)
Jan 23, 2002	26.35	26.79	26.30	26.77	897,500	+0.51(+1.96%)
Jan 22, 2002	26.32	26.98	25.98	26.25	796,664	-0.07(-0.26%)
Jan 21, 2002	26.32	26.79	26.22	26.32	663,431	+0.00(+0.00%)
Jan 18, 2002	26.32	26.79	26.22	26.32	643,264	-0.18(-0.70%)
Jan 17, 2002	26.38	26.72	26.25	26.51	640,272	+0.55(+2.10%)
Jan 16, 2002	25.98	26.63	25.90	25.96	1,027,610	-0.05(-0.18%)
Jan 15, 2002	26.13	26.24	25.58	26.01	1,252,831	-0.12(-0.47%)
Jan 14, 2002	25.63	26.29	25.59	26.13	904,786	+0.35(+1.34%)
Jan 11, 2002	25.44	25.92	25.40	25.79	863,020	+0.35(+1.39%)
Jan 10, 2002	25.13	25.47	25.06	25.43	742,799	-0.05(-0.18%)

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.