Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	21.98	22.41	21.98	22.21	580,473	+0.12(+0.54%)
Nov 27, 2002	22.09	22.31	21.91	22.09	1,670,881	-0.01(-0.03%)
Nov 26, 2002	22.16	22.40	22.01	22.10	1,437,222	-0.15(-0.67%)
Nov 25, 2002	22.64	22.72	22.18	22.25	2,009,412	-0.25(-1.10%)
Nov 22, 2002	22.32	22.73	22.32	22.49	895,090	+0.10(+0.47%)
Nov 21, 2002	22.61	22.61	22.11	22.39	1,925,380	+0.12(+0.54%)
Nov 20, 2002	22.01	22.55	21.87	22.27	2,285,554	+0.67(+3.12%)
Nov 19, 2002	22.34	22.50	21.59	21.59	2,193,774	-1.09(-4.82%)
Nov 18, 2002	22.46	22.94	22.46	22.69	859,688	+0.28(+1.24%)
Nov 15, 2002	22.08	22.70	22.02	22.41	1,292,137	-0.04(-0.20%)
Nov 14, 2002	22.73	22.82	22.22	22.46	1,307,233	-0.13(-0.56%)
Nov 13, 2002	22.67	22.67	22.37	22.58	1,324,200	-0.07(-0.33%)
Nov 12, 2002	22.79	22.94	22.43	22.66	1,238,298	+0.19(+0.83%)
Nov 11, 2002	23.05	23.10	22.44	22.47	862,760	-0.58(-2.53%)
Nov 08, 2002	22.38	23.17	22.31	23.05	915,397	-0.16(-0.68%)
Nov 07, 2002	23.20	23.80	23.11	23.21	1,121,268	-0.52(-2.18%)
Nov 06, 2002	23.14	23.89	22.99	23.73	1,331,815	+0.73(+3.19%)
Nov 05, 2002	22.59	23.19	22.59	22.99	827,224	+0.26(+1.15%)
Nov 04, 2002	22.82	23.28	22.72	22.73	956,678	+0.02(+0.07%)

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.