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

Becton Dickinson (NY: BDX )

241.51 +4.24 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2004 33.42 33.76 33.23 33.73 1,370,009 +0.15(+0.45%)
Jan 29, 2004 32.45 33.95 32.30 33.58 1,476,483 +1.12(+3.44%)
Jan 28, 2004 33.03 33.29 32.34 32.46 1,392,853 -0.58(-1.77%)
Jan 27, 2004 33.46 33.46 32.84 33.05 1,212,100 -0.41(-1.23%)
Jan 26, 2004 32.95 33.58 32.95 33.46 1,067,151 +0.32(+0.97%)
Jan 23, 2004 33.25 33.28 32.94 33.14 788,339 -0.15(-0.45%)
Jan 22, 2004 32.76 33.53 32.76 33.29 1,269,546 +0.54(+1.65%)
Jan 21, 2004 32.47 32.85 32.04 32.75 1,251,243 +0.27(+0.83%)
Jan 20, 2004 32.77 32.77 32.29 32.48 1,305,750 -0.19(-0.57%)
Jan 16, 2004 32.22 32.67 32.22 32.67 915,922 +0.55(+1.72%)
Jan 15, 2004 31.83 32.23 31.58 32.11 821,471 +0.26(+0.82%)
Jan 14, 2004 31.72 31.90 31.69 31.85 756,277 +0.28(+0.88%)
Jan 13, 2004 31.78 31.96 31.39 31.57 585,009 -0.12(-0.38%)
Jan 12, 2004 31.52 31.82 31.33 31.69 818,932 +0.16(+0.52%)
Jan 09, 2004 31.85 31.89 31.43 31.53 659,154 -0.32(-1.01%)
Jan 08, 2004 31.94 31.95 31.63 31.85 1,127,669 +0.16(+0.52%)
Jan 07, 2004 31.40 31.85 31.39 31.69 2,681,504 +0.32(+1.03%)
Jan 06, 2004 30.99 31.38 30.95 31.36 1,157,193 +0.19(+0.60%)
Jan 05, 2004 31.09 31.39 30.84 31.18 1,188,053 +0.46(+1.51%)
Jan 02, 2004 30.69 30.97 30.62 30.71 1,083,850 -0.08(-0.27%)
Dec 31, 2003 31.03 31.30 30.78 30.79 1,444,287 -0.23(-0.75%)
Dec 30, 2003 30.99 31.06 30.80 31.03 949,454 +0.05(+0.17%)
Dec 29, 2003 30.13 30.97 30.07 30.97 1,451,368 +0.85(+2.81%)
Dec 26, 2003 30.09 30.24 30.02 30.13 268,524 +0.16(+0.55%)
Dec 24, 2003 29.84 30.02 29.72 29.96 269,593 +0.12(+0.40%)
Dec 23, 2003 29.87 29.94 29.72 29.84 2,459,871 +0.04(+0.15%)
Dec 22, 2003 30.28 30.29 29.80 29.80 1,579,084 -0.21(-0.70%)
Dec 19, 2003 30.09 30.18 29.93 30.01 1,905,054 -0.01(-0.02%)
Dec 18, 2003 30.23 30.27 29.90 30.02 1,588,302 -0.18(-0.59%)
Dec 17, 2003 30.02 30.23 30.02 30.20 1,467,399 -0.09(-0.30%)
Dec 16, 2003 30.17 30.66 30.16 30.29 1,385,639 +0.12(+0.40%)
Dec 15, 2003 30.58 30.79 30.17 30.17 1,943,529 -0.15(-0.49%)
Dec 12, 2003 30.26 30.43 30.13 30.32 2,214,725 +0.14(+0.47%)
Dec 11, 2003 29.84 30.20 29.84 30.17 1,748,749 +0.40(+1.36%)
Dec 10, 2003 29.39 30.39 29.59 29.77 2,715,704 +0.38(+1.30%)
Dec 09, 2003 29.93 29.93 29.19 29.39 2,071,112 -0.47(-1.58%)
Dec 08, 2003 29.77 29.94 29.68 29.86 1,914,673 -0.02(-0.07%)
Dec 05, 2003 30.23 30.29 29.87 29.88 1,072,227 -0.55(-1.82%)
Dec 04, 2003 30.31 30.49 30.23 30.44 1,745,409 +0.13(+0.42%)
Dec 03, 2003 30.32 30.36 30.17 30.31 1,602,596 +0.17(+0.57%)
Dec 02, 2003 30.08 30.13 29.91 30.14 2,400,555 +0.06(+0.20%)
Dec 01, 2003 29.96 30.09 29.91 30.08 1,827,035 +0.11(+0.37%)
Nov 28, 2003 29.64 30.01 29.64 29.96 759,884 +0.10(+0.33%)
Nov 26, 2003 29.85 29.90 29.78 29.87 1,924,559 +0.01(+0.05%)
Nov 25, 2003 29.19 29.88 29.19 29.85 3,141,335 +0.76(+2.60%)
Nov 24, 2003 28.89 29.19 28.89 29.10 1,084,785 +0.20(+0.70%)
Nov 21, 2003 28.32 29.05 28.34 28.89 2,597,740 +0.58(+2.04%)
Nov 20, 2003 28.43 28.43 28.22 28.32 870,901 -0.09(-0.32%)
Nov 19, 2003 28.41 28.41 28.11 28.41 1,224,257 +0.13(+0.45%)
Nov 18, 2003 28.09 28.35 28.09 28.28 1,495,454 +0.19(+0.67%)
Nov 17, 2003 27.96 28.37 27.75 28.09 850,327 -0.28(-0.98%)
Nov 14, 2003 28.33 28.56 28.19 28.37 1,881,675 +0.04(+0.13%)
Nov 13, 2003 27.31 28.33 27.31 28.33 2,499,415 +1.04(+3.81%)
Nov 12, 2003 26.87 27.32 26.87 27.29 1,189,523 +0.38(+1.42%)
Nov 11, 2003 26.72 26.93 26.72 26.91 1,232,540 +0.18(+0.67%)
Nov 10, 2003 27.16 27.19 26.68 26.73 899,757 -0.40(-1.49%)
Nov 07, 2003 27.40 27.46 27.04 27.13 1,639,201 -0.11(-0.41%)
Nov 06, 2003 26.65 27.64 26.36 27.25 2,806,147 -0.07(-0.27%)
Nov 05, 2003 27.21 27.43 27.07 27.32 572,585 -0.02(-0.05%)
Nov 04, 2003 27.22 27.49 27.18 27.34 743,986 -0.11(-0.41%)
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.