Indicators

Becton Dickinson (NY: BDX )

228.79 -1.56 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	22.01	22.40	21.64	22.33	1,961,692	+0.43(+1.96%)
Jul 30, 2002	21.33	22.60	21.19	21.90	2,127,454	+0.65(+3.04%)
Jul 29, 2002	21.06	21.44	20.98	21.26	2,096,747	+0.35(+1.69%)
Jul 26, 2002	20.56	21.05	20.20	20.91	1,893,123	+0.18(+0.85%)
Jul 25, 2002	20.37	20.94	19.87	20.73	2,437,640	+0.32(+1.54%)
Jul 24, 2002	19.37	20.43	19.18	20.41	2,327,305	+0.72(+3.67%)
Jul 23, 2002	19.60	20.10	19.48	19.69	2,033,123	-0.18(-0.93%)
Jul 22, 2002	19.21	20.10	19.01	19.88	2,825,763	+0.65(+3.40%)
Jul 19, 2002	20.44	20.44	18.98	19.22	5,732,195	-4.04(-17.35%)
Jul 17, 2002	22.52	23.40	22.52	23.26	1,439,684	+0.25(+1.10%)
Jul 12, 2002	22.40	23.22	22.12	23.00	12,842,011	+0.72(+3.24%)
Jul 11, 2002	22.83	22.83	21.60	22.28	2,799,870	-0.77(-3.33%)
Jul 10, 2002	23.48	23.48	22.83	23.05	2,713,346	-0.47(-1.99%)
Jul 09, 2002	24.36	24.56	23.52	23.52	1,460,762	-0.85(-3.47%)
Jul 08, 2002	24.59	24.79	24.21	24.36	1,188,699	-0.38(-1.52%)
Jul 05, 2002	23.86	24.74	23.63	24.74	417,007	+0.88(+3.70%)
Jul 04, 2002	23.83	23.93	23.40	23.86	2,003,978	+0.00(+0.00%)
Jul 03, 2002	23.83	23.93	23.40	23.86	2,003,978	+0.05(+0.19%)
Jul 02, 2002	25.21	25.21	23.36	23.81	4,361,209	-2.15(-8.29%)

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.