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

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
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 (%)
Jun 30, 2003 29.45 30.28 29.45 29.86 2,050,818 +0.27(+0.91%)
Jun 27, 2003 29.64 29.78 29.28 29.59 1,427,454 +0.03(+0.10%)
Jun 26, 2003 28.86 29.62 28.64 29.56 1,177,119 +0.65(+2.23%)
Jun 25, 2003 28.82 29.08 28.69 28.91 2,071,115 +0.01(+0.03%)
Jun 24, 2003 28.81 29.17 28.74 28.91 1,117,918 +0.12(+0.43%)
Jun 23, 2003 28.94 29.13 28.32 28.78 2,209,814 -0.26(-0.90%)
Jun 20, 2003 29.67 29.80 29.01 29.04 2,856,079 -0.46(-1.56%)
Jun 19, 2003 31.03 31.03 29.36 29.51 2,475,372 -1.53(-4.93%)
Jun 18, 2003 31.04 31.10 30.90 31.03 1,757,156 -0.01(-0.02%)
Jun 17, 2003 30.97 31.13 30.81 31.04 1,578,123 +0.14(+0.45%)
Jun 16, 2003 30.93 31.01 30.82 30.90 1,354,201 +0.05(+0.17%)
Jun 13, 2003 31.01 31.13 30.74 30.85 1,111,022 -0.01(-0.02%)
Jun 12, 2003 30.87 30.97 30.70 30.86 1,039,981 +0.00(+0.00%)
Jun 11, 2003 30.86 31.01 30.74 30.86 1,723,457 -0.04(-0.12%)
Jun 10, 2003 30.39 31.01 30.33 30.90 947,602 +0.50(+1.64%)
Jun 09, 2003 30.67 30.87 30.29 30.40 964,386 -0.49(-1.59%)
Jun 06, 2003 31.20 31.24 30.73 30.89 1,475,204 -0.18(-0.59%)
Jun 05, 2003 30.90 31.07 30.50 31.07 1,048,178 +0.02(+0.07%)
Jun 04, 2003 30.87 31.35 30.69 31.05 1,254,665 +0.12(+0.37%)
Jun 03, 2003 30.98 31.28 30.77 30.93 1,341,710 -0.05(-0.15%)
Jun 02, 2003 30.74 31.26 30.47 30.98 2,079,182 +0.24(+0.78%)
May 30, 2003 30.03 30.74 29.97 30.74 1,860,985 +0.61(+2.04%)
May 29, 2003 29.86 30.44 29.51 30.13 2,370,112 +0.38(+1.29%)
May 28, 2003 29.59 29.93 29.28 29.74 1,204,052 +0.16(+0.55%)
May 27, 2003 28.67 29.58 28.65 29.58 1,002,899 +0.61(+2.10%)
May 23, 2003 29.01 29.12 28.73 28.98 606,450 -0.18(-0.63%)
May 22, 2003 29.10 29.38 28.78 29.16 1,075,502 +0.00(+0.00%)
May 21, 2003 28.05 29.16 28.01 29.16 1,933,327 +1.07(+3.80%)
May 20, 2003 28.36 28.36 27.71 28.09 1,162,416 +0.09(+0.33%)
May 19, 2003 28.43 28.56 27.92 28.00 1,078,885 -0.50(-1.75%)
May 16, 2003 28.99 28.99 28.36 28.50 1,537,138 -0.49(-1.70%)
May 15, 2003 28.78 29.08 28.52 28.99 1,088,123 +0.15(+0.53%)
May 14, 2003 28.82 28.94 28.55 28.84 1,310,223 +0.13(+0.46%)
May 13, 2003 28.74 28.84 28.51 28.71 1,384,777 -0.33(-1.14%)
May 12, 2003 28.42 29.04 28.33 29.04 2,169,220 +0.68(+2.38%)
May 09, 2003 28.28 28.72 27.96 28.36 1,246,859 +0.31(+1.10%)
May 08, 2003 28.05 28.28 27.85 28.05 1,775,372 +0.00(+0.00%)
May 07, 2003 27.75 28.05 27.44 28.05 1,878,811 +0.25(+0.88%)
May 06, 2003 27.59 27.81 27.44 27.81 1,656,450 +0.14(+0.50%)
May 05, 2003 27.45 27.75 27.40 27.67 1,080,576 +0.28(+1.04%)
May 02, 2003 27.02 27.67 26.87 27.38 937,453 +0.37(+1.37%)
May 01, 2003 27.17 27.28 26.71 27.02 1,081,747 -0.19(-0.71%)
Apr 30, 2003 26.94 27.44 26.89 27.21 1,471,171 -0.12(-0.42%)
Apr 29, 2003 27.21 27.46 27.00 27.32 815,929 +0.18(+0.65%)
Apr 28, 2003 26.99 27.25 26.59 27.15 1,313,476 -0.03(-0.11%)
Apr 25, 2003 25.95 27.48 25.95 27.18 4,128,830 +1.51(+5.87%)
Apr 24, 2003 25.63 25.85 25.25 25.67 1,142,509 -0.28(-1.10%)
Apr 23, 2003 25.36 25.95 25.32 25.95 1,356,022 +0.51(+2.02%)
Apr 22, 2003 24.63 25.44 24.56 25.44 1,617,026 +0.72(+2.92%)
Apr 21, 2003 24.79 24.87 24.57 24.72 1,072,119 +0.08(+0.34%)
Apr 17, 2003 24.48 24.71 24.23 24.63 2,088,550 +0.12(+0.47%)
Apr 16, 2003 25.25 25.25 24.31 24.52 2,560,335 -0.54(-2.15%)
Apr 15, 2003 25.17 25.32 24.98 25.06 2,581,543 -0.27(-1.06%)
Apr 14, 2003 25.42 25.62 25.09 25.32 2,392,491 -0.05(-0.18%)
Apr 11, 2003 25.67 25.94 25.13 25.37 2,237,008 -0.68(-2.63%)
Apr 10, 2003 25.84 26.05 25.63 26.05 1,370,985 +0.22(+0.83%)
Apr 09, 2003 26.29 26.45 25.79 25.84 1,143,030 -0.25(-0.94%)
Apr 08, 2003 26.29 26.39 26.05 26.09 1,126,505 -0.12(-0.47%)
Apr 07, 2003 26.48 26.78 26.13 26.21 974,925 +0.07(+0.26%)
Apr 04, 2003 26.71 26.74 25.97 26.14 1,257,528 -0.46(-1.73%)
Apr 03, 2003 26.78 26.88 26.22 26.60 951,505 -0.18(-0.69%)
Apr 02, 2003 27.27 27.27 26.70 26.78 1,101,394 -0.08(-0.31%)
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.