Indicators

Becton Dickinson (NY: BDX )

234.86 -2.27 (-0.96%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.44	30.81	30.44	30.77	740,074	+0.10(+0.33%)
Nov 26, 2003	30.65	30.70	30.58	30.67	1,874,387	+0.02(+0.05%)
Nov 25, 2003	29.97	30.68	29.97	30.65	3,059,443	+0.78(+2.60%)
Nov 24, 2003	29.67	29.97	29.67	29.87	1,056,505	+0.21(+0.70%)
Nov 21, 2003	29.08	29.83	29.10	29.67	2,530,019	+0.59(+2.04%)
Nov 20, 2003	29.19	29.19	28.98	29.08	848,197	-0.09(-0.32%)
Nov 19, 2003	29.17	29.17	28.86	29.17	1,192,342	+0.13(+0.45%)
Nov 18, 2003	28.84	29.11	28.84	29.04	1,456,468	+0.19(+0.67%)
Nov 17, 2003	28.71	29.13	28.49	28.84	828,160	-0.28(-0.98%)
Nov 14, 2003	29.09	29.32	28.94	29.13	1,832,621	+0.04(+0.13%)
Nov 13, 2003	28.04	29.09	28.04	29.09	2,434,257	+1.07(+3.81%)
Nov 12, 2003	27.59	28.05	27.59	28.02	1,158,513	+0.39(+1.42%)
Nov 11, 2003	27.44	27.65	27.44	27.63	1,200,409	+0.18(+0.67%)
Nov 10, 2003	27.89	27.91	27.39	27.45	876,301	-0.42(-1.49%)
Nov 07, 2003	28.13	28.20	27.76	27.86	1,596,468	-0.12(-0.41%)
Nov 06, 2003	27.36	28.38	27.06	27.98	2,732,993	-0.08(-0.27%)
Nov 05, 2003	27.94	28.17	27.80	28.05	557,658	-0.02(-0.05%)
Nov 04, 2003	27.95	28.22	27.91	28.07	724,591	-0.12(-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.