Indicators

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)

Official Closing Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	26.17	26.41	26.00	26.33	1,030,638	+0.17(+0.64%)
Feb 27, 2003	25.60	26.17	25.59	26.17	1,536,160	+0.58(+2.27%)
Feb 26, 2003	25.68	25.97	25.45	25.58	1,614,275	-0.14(-0.54%)
Feb 25, 2003	25.42	25.80	24.93	25.72	1,552,358	+0.31(+1.20%)
Feb 24, 2003	25.99	26.00	25.42	25.42	1,779,647	-0.67(-2.58%)
Feb 21, 2003	25.68	26.16	25.67	26.09	2,031,494	+0.47(+1.82%)
Feb 20, 2003	25.21	25.76	25.18	25.62	2,067,808	+0.41(+1.64%)
Feb 19, 2003	25.13	25.21	24.70	25.21	1,414,156	+0.04(+0.15%)
Feb 18, 2003	24.50	25.22	24.50	25.17	1,344,663	+0.56(+2.27%)
Feb 14, 2003	24.27	24.61	24.05	24.61	2,567,452	+0.46(+1.90%)
Feb 13, 2003	23.92	24.25	23.74	24.15	1,820,664	+0.13(+0.54%)
Feb 12, 2003	24.38	24.41	23.91	24.02	1,850,316	-0.25(-1.01%)
Feb 11, 2003	24.65	24.87	24.22	24.27	2,611,603	-0.23(-0.94%)
Feb 10, 2003	24.34	24.67	24.22	24.50	1,696,961	+0.28(+1.14%)
Feb 07, 2003	24.50	24.67	24.18	24.22	1,388,292	-0.34(-1.37%)
Feb 06, 2003	24.31	24.64	24.24	24.56	1,926,209	+0.10(+0.41%)
Feb 05, 2003	24.88	24.88	24.41	24.46	2,264,400	+0.04(+0.16%)
Feb 04, 2003	24.73	24.88	24.22	24.42	2,207,969	-0.44(-1.79%)

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.