Skip to main content

Becton Dickinson (NY: BDX )

233.59 -3.02 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 22.01 22.24 21.83 22.00 1,355,787 -0.19(-0.84%)
Oct 30, 2002 22.20 22.35 22.03 22.19 599,620 -0.13(-0.57%)
Oct 29, 2002 22.35 22.42 22.10 22.31 821,628 -0.10(-0.47%)
Oct 28, 2002 22.76 23.04 22.36 22.42 1,042,964 -0.32(-1.41%)
Oct 25, 2002 22.01 22.84 21.92 22.74 920,089 +0.67(+3.04%)
Oct 24, 2002 22.27 22.51 21.95 22.07 979,649 -0.19(-0.87%)
Oct 23, 2002 22.09 22.28 21.84 22.26 1,142,901 +0.16(+0.74%)
Oct 22, 2002 22.42 22.42 21.99 22.10 887,224 -0.33(-1.46%)
Oct 21, 2002 22.25 22.59 22.16 22.42 606,059 -0.09(-0.40%)
Oct 18, 2002 22.48 22.65 22.33 22.51 840,542 -0.13(-0.56%)
Oct 17, 2002 22.55 22.70 22.26 22.64 1,177,376 +0.60(+2.74%)
Oct 16, 2002 21.80 22.29 21.66 22.04 1,511,795 +0.23(+1.06%)
Oct 15, 2002 22.59 22.72 21.66 21.80 2,017,784 -0.37(-1.68%)
Oct 14, 2002 21.79 22.52 21.79 22.18 797,884 +0.40(+1.81%)
Oct 11, 2002 21.80 22.12 21.39 21.78 1,242,436 +0.24(+1.11%)
Oct 10, 2002 21.13 21.86 21.13 21.54 1,622,195 +0.25(+1.19%)
Oct 09, 2002 21.57 21.72 21.25 21.29 1,675,450 -0.28(-1.28%)
Oct 08, 2002 22.33 22.57 21.54 21.57 1,981,700 -0.69(-3.08%)
Oct 07, 2002 21.77 22.63 21.77 22.25 1,768,009 +0.53(+2.44%)
Oct 04, 2002 22.11 22.29 21.54 21.72 1,077,707 +0.02(+0.10%)
Oct 03, 2002 21.32 22.07 21.32 21.70 893,394 +0.28(+1.29%)
Oct 02, 2002 21.80 22.10 21.34 21.42 10,074,168 -0.38(-1.74%)
Oct 01, 2002 21.28 21.80 21.20 21.80 1,583,026 +0.63(+2.99%)
Sep 30, 2002 21.19 21.51 20.73 21.17 1,538,892 -0.17(-0.80%)
Sep 27, 2002 21.43 21.83 21.29 21.34 901,175 -0.16(-0.76%)
Sep 26, 2002 21.58 21.73 21.09 21.51 1,497,710 -0.19(-0.86%)
Sep 25, 2002 21.13 21.73 21.11 21.69 952,954 +0.84(+4.04%)
Sep 24, 2002 21.16 21.32 20.78 20.85 1,349,616 -0.31(-1.48%)
Sep 23, 2002 21.10 21.51 21.02 21.16 1,237,606 -0.27(-1.25%)
Sep 20, 2002 21.59 21.80 21.32 21.43 2,070,771 -0.16(-0.72%)
Sep 19, 2002 22.12 22.16 21.58 21.59 1,345,860 -0.55(-2.49%)
Sep 18, 2002 22.11 22.45 21.95 22.14 863,078 +0.03(+0.13%)
Sep 17, 2002 22.96 23.24 21.95 22.11 737,117 -0.48(-2.11%)
Sep 16, 2002 22.48 22.69 21.98 22.59 624,571 +0.12(+0.53%)
Sep 13, 2002 22.33 22.54 22.20 22.47 695,399 +0.14(+0.63%)
Sep 12, 2002 22.70 22.71 22.29 22.33 6,693,754 -0.37(-1.64%)
Sep 11, 2002 22.92 23.12 22.70 22.70 694,192 -0.07(-0.33%)
Sep 10, 2002 22.85 22.91 22.40 22.77 640,400 -0.08(-0.36%)
Sep 09, 2002 22.49 23.11 22.39 22.86 604,852 +0.16(+0.69%)
Sep 06, 2002 22.59 22.84 22.36 22.70 598,950 +0.35(+1.57%)
Sep 05, 2002 22.51 22.65 21.54 22.35 1,040,013 -0.24(-1.06%)
Sep 04, 2002 22.21 22.66 21.84 22.59 1,074,354 +0.67(+3.06%)
Sep 03, 2002 22.51 22.51 21.51 21.92 1,675,987 -0.84(-3.70%)
Aug 30, 2002 22.66 23.10 22.62 22.76 650,058 +0.25(+1.09%)
Aug 29, 2002 22.36 22.84 22.27 22.51 769,848 -0.16(-0.69%)
Aug 28, 2002 22.93 23.04 22.62 22.67 514,708 -0.25(-1.11%)
Aug 27, 2002 23.48 23.57 22.86 22.92 586,609 -0.45(-1.91%)
Aug 26, 2002 23.26 23.41 22.95 23.37 2,052,393 +0.24(+1.03%)
Aug 23, 2002 23.35 23.59 23.06 23.13 544,622 -0.28(-1.18%)
Aug 22, 2002 23.04 23.47 22.81 23.41 694,192 +0.51(+2.25%)
Aug 21, 2002 22.85 23.08 22.48 22.89 591,169 +0.09(+0.39%)
Aug 20, 2002 22.74 23.11 22.57 22.80 1,060,001 +0.68(+3.07%)
Aug 16, 2002 22.03 22.55 21.95 22.13 1,075,695 -0.16(-0.74%)
Aug 15, 2002 22.29 22.63 22.16 22.29 1,006,611 +0.07(+0.34%)
Aug 14, 2002 21.68 22.25 21.61 22.21 1,228,619 +0.42(+1.91%)
Aug 13, 2002 22.18 22.44 21.77 21.80 804,994 -0.57(-2.53%)
Aug 12, 2002 22.18 22.56 21.99 22.36 767,702 +0.75(+3.45%)
Aug 07, 2002 21.47 21.69 21.16 21.62 1,516,490 +0.22(+1.05%)
Aug 06, 2002 21.19 21.88 21.19 21.39 1,231,168 +0.43(+2.06%)
Aug 05, 2002 21.90 21.90 20.90 20.96 1,431,846 -0.94(-4.29%)
Aug 02, 2002 21.77 22.18 21.58 21.90 1,512,466 +0.16(+0.75%)
Aug 01, 2002 21.66 22.25 21.19 21.74 1,651,841 +0.07(+0.34%)
Jul 31, 2002 21.35 21.73 20.98 21.66 2,022,479 +0.42(+1.97%)
Jul 30, 2002 20.69 21.92 20.55 21.25 2,193,378 +0.63(+3.04%)
Jul 29, 2002 20.43 20.80 20.35 20.62 2,161,720 +0.34(+1.69%)
Jul 26, 2002 19.94 20.42 19.59 20.28 1,951,786 +0.17(+0.85%)
Jul 25, 2002 19.75 20.31 19.27 20.11 2,513,176 +0.31(+1.54%)
Jul 24, 2002 18.79 19.81 18.60 19.80 2,399,422 +0.70(+3.67%)
Jul 23, 2002 19.01 19.49 18.89 19.10 2,096,124 -0.18(-0.93%)
Jul 22, 2002 18.64 19.49 18.44 19.28 2,913,326 +0.63(+3.40%)
Jul 19, 2002 19.83 19.83 18.41 18.64 5,909,821 -3.91(-17.35%)
Jul 17, 2002 21.84 22.70 21.84 22.56 1,484,296 +0.25(+1.10%)
Jul 12, 2002 21.73 22.52 21.45 22.31 13,239,952 +0.70(+3.24%)
Jul 11, 2002 22.14 22.14 20.95 21.61 2,886,631 -0.75(-3.33%)
Jul 10, 2002 22.77 22.77 22.14 22.36 2,797,426 -0.45(-1.99%)
Jul 09, 2002 23.63 23.82 22.81 22.81 1,506,027 -0.82(-3.47%)
Jul 08, 2002 23.86 24.04 23.48 23.63 1,225,533 -0.37(-1.52%)
Jul 05, 2002 23.14 24.00 22.92 24.00 429,929 +0.86(+3.70%)
Jul 04, 2002 23.11 23.21 22.70 23.14 2,066,076 +0.00(+0.00%)
Jul 03, 2002 23.11 23.21 22.70 23.14 2,066,076 +0.04(+0.19%)
Jul 02, 2002 24.45 24.45 22.66 23.09 4,496,352 -2.09(-8.29%)
Jul 01, 2002 25.53 25.88 24.83 25.18 1,195,620 -0.50(-1.94%)
Jun 28, 2002 25.50 25.96 25.42 25.68 1,321,044 -0.19(-0.72%)
Jun 27, 2002 25.72 26.00 25.49 25.87 1,333,653 +0.24(+0.93%)
Jun 26, 2002 25.10 25.76 24.98 25.63 1,395,761 +0.54(+2.14%)
Jun 25, 2002 26.05 26.09 25.04 25.09 1,422,993 -0.60(-2.35%)
Jun 21, 2002 25.87 26.20 25.50 25.70 1,825,691 -0.40(-1.51%)
Jun 20, 2002 26.20 26.63 26.09 26.09 1,141,426 -0.14(-0.54%)
Jun 19, 2002 26.81 26.93 26.05 26.23 1,900,945 -0.58(-2.17%)
Jun 18, 2002 26.61 26.90 26.32 26.81 1,341,433 +0.25(+0.93%)
Jun 17, 2002 26.17 26.57 26.08 26.57 1,574,038 +0.48(+1.86%)
Jun 14, 2002 26.28 26.28 25.84 26.08 1,168,120 -0.08(-0.31%)
Jun 12, 2002 26.39 26.40 25.91 26.17 1,707,779 -0.54(-2.01%)
Jun 11, 2002 27.17 27.19 26.61 26.70 1,085,756 -0.37(-1.38%)
Jun 10, 2002 27.11 27.35 26.87 27.08 890,175 +0.01(+0.06%)
Jun 07, 2002 26.92 27.19 26.61 27.06 758,044 +0.14(+0.53%)
Jun 06, 2002 27.57 27.57 26.87 26.92 1,015,599 -0.60(-2.17%)
Jun 05, 2002 27.66 27.75 27.13 27.52 842,957 -0.51(-1.84%)
May 31, 2002 28.10 28.33 27.84 28.03 1,061,342 +0.26(+0.94%)
May 28, 2002 28.10 28.22 27.59 27.77 584,865 -0.14(-0.51%)
May 27, 2002 28.10 28.14 27.77 27.91 718,606 +0.00(+0.00%)
May 24, 2002 28.10 28.14 27.77 27.91 718,606 -0.03(-0.11%)
May 23, 2002 27.72 27.96 27.69 27.94 760,995 +0.22(+0.78%)
May 22, 2002 27.96 28.07 27.45 27.72 708,679 -0.12(-0.43%)
May 21, 2002 27.51 28.29 27.51 27.84 913,248 +0.15(+0.54%)
May 20, 2002 27.69 27.88 27.43 27.69 726,923 +0.00(+0.00%)
May 17, 2002 27.17 27.69 27.17 27.69 1,008,489 +0.41(+1.50%)
May 16, 2002 27.32 27.43 27.21 27.28 776,019 +0.05(+0.19%)
May 15, 2002 27.16 27.43 27.10 27.23 1,206,083 +0.07(+0.25%)
May 14, 2002 27.39 27.43 26.97 27.16 1,040,818 -0.06(-0.22%)
May 13, 2002 26.87 27.30 26.87 27.22 859,054 +0.19(+0.69%)
May 10, 2002 27.25 27.28 26.97 27.04 921,028 -0.14(-0.52%)
May 09, 2002 27.58 27.78 27.17 27.18 667,363 -0.54(-1.96%)
May 08, 2002 27.21 27.81 27.06 27.72 770,787 +0.55(+2.03%)
May 07, 2002 27.58 27.77 27.13 27.17 675,546 -0.48(-1.75%)
May 06, 2002 27.81 27.84 27.55 27.66 620,681 -0.19(-0.67%)
May 03, 2002 28.33 28.33 27.60 27.84 565,146 -0.07(-0.24%)
May 02, 2002 27.99 28.42 27.66 27.91 712,033 -0.23(-0.82%)
May 01, 2002 27.63 28.27 27.10 28.14 692,045 +0.43(+1.56%)
Apr 30, 2002 27.36 27.71 27.10 27.71 1,033,440 +0.37(+1.34%)
Apr 29, 2002 28.07 28.07 27.31 27.34 628,998 -0.59(-2.11%)
Apr 26, 2002 28.42 28.42 27.67 27.93 628,461 -0.24(-0.85%)
Apr 25, 2002 27.21 28.39 27.06 28.17 1,443,382 +0.67(+2.44%)
Apr 24, 2002 28.18 28.25 27.37 27.50 3,219,441 -0.42(-1.50%)
Apr 23, 2002 28.12 28.12 27.73 27.92 1,054,367 -0.19(-0.69%)
Apr 22, 2002 27.84 28.34 27.84 28.11 1,474,906 +0.27(+0.96%)
Apr 19, 2002 27.77 27.92 27.51 27.84 1,755,936 -0.08(-0.29%)
Apr 18, 2002 28.29 28.35 27.88 27.93 1,647,012 -0.36(-1.27%)
Apr 17, 2002 28.63 28.78 28.26 28.28 1,032,635 -0.40(-1.38%)
Apr 16, 2002 28.44 28.70 28.29 28.68 629,400 +0.27(+0.94%)
Apr 15, 2002 28.33 28.46 28.10 28.41 640,400 -0.08(-0.29%)
Apr 12, 2002 28.18 28.51 27.88 28.49 833,701 +0.31(+1.11%)
Apr 11, 2002 28.68 28.70 27.99 28.18 825,115 -0.39(-1.36%)
Apr 10, 2002 27.88 28.57 27.70 28.57 1,226,070 +0.91(+3.29%)
Apr 09, 2002 27.26 27.75 27.19 27.66 939,271 +0.63(+2.32%)
Apr 08, 2002 26.95 27.21 26.91 27.03 658,375 +0.06(+0.22%)
Apr 05, 2002 27.32 27.55 26.93 26.97 886,687 -0.38(-1.39%)
Apr 04, 2002 27.32 27.58 27.14 27.35 952,820 -0.06(-0.22%)
Apr 03, 2002 27.31 27.62 27.19 27.41 984,478 +0.15(+0.55%)
Apr 02, 2002 27.58 27.73 27.20 27.26 1,217,082 -0.30(-1.08%)
Apr 01, 2002 28.12 28.12 27.41 27.56 1,690,206 -0.56(-1.99%)
Mar 29, 2002 27.81 28.16 27.81 28.12 1,011,306 +0.00(+0.00%)
Mar 28, 2002 27.81 28.16 27.81 28.12 1,011,306 +0.40(+1.45%)
Mar 27, 2002 27.17 27.77 27.15 27.72 539,390 +0.61(+2.26%)
Mar 26, 2002 26.84 27.14 26.80 27.11 800,299 +0.32(+1.20%)
Mar 25, 2002 27.10 27.10 26.76 26.78 1,085,756 -0.26(-0.96%)
Mar 22, 2002 27.10 27.21 26.86 27.05 1,338,616 -0.16(-0.60%)
Mar 21, 2002 27.17 27.32 27.11 27.21 1,196,827 +0.15(+0.55%)
Mar 20, 2002 27.28 27.46 27.02 27.06 1,012,648 -0.37(-1.36%)
Mar 19, 2002 27.66 27.73 27.36 27.43 778,165 -0.24(-0.86%)
Mar 18, 2002 27.81 27.90 27.44 27.67 634,095 -0.11(-0.40%)
Mar 15, 2002 27.58 27.95 27.43 27.78 1,137,670 +0.49(+1.80%)
Mar 14, 2002 27.40 27.46 27.18 27.29 990,112 +0.04(+0.14%)
Mar 13, 2002 27.06 27.37 26.88 27.25 1,216,546 +0.16(+0.61%)
Mar 12, 2002 27.26 27.26 26.68 27.09 1,739,034 -0.20(-0.74%)
Mar 11, 2002 27.40 27.58 27.22 27.29 801,775 +0.07(+0.27%)
Mar 08, 2002 26.95 27.22 26.85 27.22 1,381,676 +0.45(+1.70%)
Mar 07, 2002 27.62 27.62 26.61 26.76 1,919,323 -0.71(-2.58%)
Mar 06, 2002 27.28 27.55 27.22 27.47 1,260,411 +0.11(+0.41%)
Mar 05, 2002 27.84 27.91 27.17 27.36 1,198,437 -0.57(-2.03%)
Mar 04, 2002 27.69 28.27 27.65 27.93 917,540 +0.28(+1.00%)
Mar 01, 2002 27.19 27.66 27.02 27.65 1,877,336 +0.30(+1.09%)
Feb 28, 2002 27.81 27.81 26.91 27.35 1,260,947 -0.49(-1.77%)
Feb 27, 2002 28.18 28.28 27.36 27.84 1,421,919 -0.20(-0.72%)
Feb 26, 2002 27.58 28.32 27.55 28.04 1,508,844 +0.45(+1.65%)
Feb 25, 2002 27.55 27.73 27.37 27.59 998,563 -0.01(-0.03%)
Feb 22, 2002 27.28 27.76 27.21 27.60 961,539 +0.27(+0.98%)
Feb 21, 2002 27.66 27.66 27.31 27.33 1,361,957 -0.19(-0.70%)
Feb 20, 2002 27.55 27.69 27.28 27.52 1,304,410 -0.06(-0.22%)
Feb 19, 2002 27.62 27.83 27.55 27.58 928,003 -0.32(-1.15%)
Feb 18, 2002 27.57 27.98 27.40 27.90 1,495,698 +0.00(+0.00%)
Feb 15, 2002 27.57 27.98 27.40 27.90 1,495,698 +0.51(+1.88%)
Feb 14, 2002 27.34 27.63 27.21 27.39 1,295,422 +0.04(+0.16%)
Feb 13, 2002 27.58 27.95 27.11 27.34 2,104,709 -0.24(-0.86%)
Feb 12, 2002 27.35 27.58 27.28 27.58 2,194,719 +0.23(+0.84%)
Feb 11, 2002 27.01 27.43 26.78 27.35 1,873,580 +0.54(+2.00%)
Feb 08, 2002 26.95 27.01 26.61 26.81 1,557,807 -0.03(-0.11%)
Feb 07, 2002 26.99 27.07 26.76 26.84 1,062,415 -0.25(-0.94%)
Feb 06, 2002 27.28 27.66 26.83 27.10 2,472,665 -0.23(-0.85%)
Feb 05, 2002 26.91 27.51 26.65 27.33 1,942,932 +0.23(+0.85%)
Feb 04, 2002 27.25 27.38 26.91 27.10 1,733,937 -0.07(-0.27%)
Feb 01, 2002 27.05 27.27 26.96 27.17 1,266,850 +0.17(+0.63%)
Jan 31, 2002 26.81 27.00 26.55 27.00 1,451,297 +0.28(+1.06%)
Jan 30, 2002 26.24 26.97 26.24 26.72 1,495,430 +0.57(+2.17%)
Jan 29, 2002 26.50 26.73 25.96 26.15 1,599,257 -0.35(-1.32%)
Jan 28, 2002 26.39 26.69 26.35 26.50 1,470,613 +0.04(+0.14%)
Jan 25, 2002 25.75 26.52 25.75 26.46 1,419,907 +0.75(+2.93%)
Jan 24, 2002 26.39 26.46 25.71 25.71 2,991,397 -0.25(-0.98%)
Jan 23, 2002 25.55 25.98 25.51 25.96 925,321 +0.50(+1.96%)
Jan 22, 2002 25.53 26.17 25.20 25.47 821,359 -0.07(-0.26%)
Jan 21, 2002 25.52 25.98 25.44 25.53 683,997 +0.00(+0.00%)
Jan 18, 2002 25.52 25.98 25.44 25.53 663,204 -0.18(-0.70%)
Jan 17, 2002 25.58 25.91 25.47 25.71 660,119 +0.53(+2.10%)
Jan 16, 2002 25.20 25.83 25.12 25.18 1,059,464 -0.04(-0.18%)
Jan 15, 2002 25.35 25.45 24.81 25.23 1,291,666 -0.12(-0.47%)
Jan 14, 2002 24.86 25.50 24.82 25.35 932,833 +0.34(+1.34%)
Jan 11, 2002 24.68 25.14 24.64 25.01 889,773 +0.34(+1.39%)
Jan 10, 2002 24.38 24.70 24.30 24.67 765,824 -0.04(-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.