Becton Dickinson (NY: BDX )

233.73 +1.76 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 60.09 60.47 59.95 60.24 1,240,786 +0.02(+0.04%)
Apr 27, 2007 59.37 60.45 59.25 60.22 1,712,950 +0.57(+0.96%)
Apr 26, 2007 59.79 60.48 59.33 59.64 1,492,155 -0.47(-0.79%)
Apr 25, 2007 61.07 61.24 60.12 60.12 1,465,673 +0.32(+0.54%)
Apr 24, 2007 60.06 60.07 59.61 59.80 935,552 -0.29(-0.48%)
Apr 23, 2007 60.39 60.55 59.96 60.09 933,070 -0.43(-0.71%)
Apr 20, 2007 60.32 60.67 60.01 60.52 1,512,695 +0.79(+1.32%)
Apr 19, 2007 59.48 60.00 59.26 59.73 831,319 -0.02(-0.04%)
Apr 18, 2007 60.09 60.16 59.49 59.75 1,122,793 -0.43(-0.71%)
Apr 17, 2007 60.40 60.40 60.16 60.18 815,375 -0.11(-0.18%)
Apr 16, 2007 60.03 60.37 59.93 60.29 634,587 +0.36(+0.60%)
Apr 13, 2007 60.06 60.36 59.81 59.93 899,137 -0.14(-0.23%)
Apr 12, 2007 59.97 60.31 59.77 60.06 881,205 +0.15(+0.24%)
Apr 11, 2007 59.57 60.09 59.14 59.92 1,300,943 +0.26(+0.44%)
Apr 10, 2007 59.75 59.84 59.50 59.66 901,328 +0.02(+0.04%)
Apr 09, 2007 60.03 60.10 59.56 59.64 794,736 -0.40(-0.66%)
Apr 05, 2007 59.76 60.48 59.25 60.03 1,712,915 -0.37(-0.61%)
Apr 04, 2007 60.52 60.67 60.19 60.40 1,300,263 +0.01(+0.01%)
Apr 03, 2007 59.73 60.58 59.73 60.39 2,021,326 +0.76(+1.27%)
Apr 02, 2007 58.95 59.81 58.86 59.64 2,057,465 +0.77(+1.31%)
Mar 30, 2007 58.33 58.96 58.20 58.86 1,846,547 +0.60(+1.02%)
Mar 29, 2007 57.87 58.36 57.81 58.27 1,332,117 +0.73(+1.26%)
Mar 28, 2007 57.57 57.90 57.11 57.54 856,980 -0.13(-0.23%)
Mar 27, 2007 57.42 57.97 57.19 57.67 788,596 -0.01(-0.01%)
Mar 26, 2007 57.64 57.80 57.18 57.68 865,144 -0.02(-0.04%)
Mar 23, 2007 57.95 58.07 57.61 57.70 691,018 -0.38(-0.65%)
Mar 22, 2007 58.07 58.18 57.74 58.07 908,460 -0.05(-0.09%)
Mar 21, 2007 57.45 58.13 56.84 58.13 1,139,069 +0.62(+1.08%)
Mar 20, 2007 57.33 57.56 57.04 57.51 825,564 +0.20(+0.35%)
Mar 19, 2007 57.54 57.54 57.06 57.31 888,004 +0.35(+0.62%)
Mar 16, 2007 57.26 57.32 56.81 56.96 2,061,037 -0.11(-0.19%)
Mar 15, 2007 56.94 57.38 56.88 57.06 1,667,404 -0.01(-0.01%)
Mar 14, 2007 56.38 57.16 56.11 57.07 1,669,808 +0.82(+1.46%)
Mar 13, 2007 57.04 56.79 56.19 56.25 1,687,573 -0.79(-1.38%)
Mar 12, 2007 56.96 57.33 56.95 57.04 1,441,210 -0.38(-0.65%)
Mar 09, 2007 57.57 57.70 57.19 57.42 1,021,374 +0.06(+0.11%)
Mar 08, 2007 57.15 57.71 56.97 57.35 941,561 +0.59(+1.04%)
Mar 07, 2007 56.85 57.09 56.66 56.76 1,011,838 -0.28(-0.50%)
Mar 06, 2007 56.82 57.12 56.76 57.05 1,008,834 +0.41(+0.73%)
Mar 05, 2007 56.99 57.51 56.62 56.63 1,519,195 -0.68(-1.19%)
Mar 02, 2007 58.04 58.04 57.31 57.32 1,383,342 -0.73(-1.25%)
Mar 01, 2007 57.56 58.27 57.29 58.04 1,744,074 -0.10(-0.17%)
Feb 28, 2007 57.25 58.54 57.25 58.14 2,311,841 +0.89(+1.55%)
Feb 27, 2007 59.01 59.14 57.11 57.25 2,485,575 -1.85(-3.13%)
Feb 26, 2007 59.40 59.54 59.01 59.11 1,392,301 -0.28(-0.48%)
Feb 23, 2007 59.33 59.51 59.24 59.39 1,275,836 +0.10(+0.17%)
Feb 22, 2007 59.28 59.38 59.16 59.29 1,729,505 +0.03(+0.05%)
Feb 21, 2007 59.02 59.37 58.99 59.26 1,454,665 -0.05(-0.09%)
Feb 20, 2007 59.80 60.09 59.24 59.31 1,463,417 -0.34(-0.58%)
Feb 16, 2007 59.60 59.87 59.13 59.66 1,244,486 +0.36(+0.61%)
Feb 15, 2007 59.25 59.35 58.95 59.30 841,109 +0.08(+0.13%)
Feb 14, 2007 58.95 59.49 58.89 59.22 1,181,050 +0.42(+0.72%)
Feb 13, 2007 58.87 58.99 58.64 58.80 1,089,606 +0.01(+0.01%)
Feb 12, 2007 59.34 59.45 58.79 58.79 1,594,863 -0.54(-0.90%)
Feb 09, 2007 59.96 59.96 59.20 59.33 1,301,700 -0.49(-0.82%)
Feb 08, 2007 59.85 60.35 59.67 59.82 1,935,635 +0.15(+0.24%)
Feb 07, 2007 59.35 59.88 59.10 59.67 1,307,448 +0.24(+0.41%)
Feb 06, 2007 59.38 59.71 59.16 59.43 1,664,191 +0.21(+0.36%)
Feb 05, 2007 59.11 59.35 58.91 59.21 1,718,140 +0.17(+0.29%)
Feb 02, 2007 58.93 59.34 58.92 59.05 1,454,534 -0.21(-0.36%)
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.