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

Becton Dickinson (NY: BDX )

235.67 +0.67 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2002 22.01 22.40 21.64 22.33 1,961,671 +0.43(+1.96%)
Jul 30, 2002 21.33 22.60 21.19 21.90 2,127,432 +0.65(+3.04%)
Jul 29, 2002 21.06 21.44 20.98 21.26 2,096,725 +0.35(+1.69%)
Jul 26, 2002 20.56 21.05 20.20 20.91 1,893,103 +0.18(+0.85%)
Jul 25, 2002 20.37 20.94 19.87 20.73 2,437,614 +0.32(+1.54%)
Jul 24, 2002 19.37 20.43 19.18 20.41 2,327,281 +0.72(+3.67%)
Jul 23, 2002 19.60 20.10 19.48 19.69 2,033,102 -0.18(-0.93%)
Jul 22, 2002 19.21 20.10 19.01 19.88 2,825,733 +0.65(+3.40%)
Jul 19, 2002 20.44 20.44 18.98 19.22 5,732,135 -4.04(-17.35%)
Jul 17, 2002 22.52 23.40 22.52 23.26 1,439,669 +0.25(+1.10%)
Jul 12, 2002 22.40 23.22 22.12 23.00 12,841,877 +0.72(+3.24%)
Jul 11, 2002 22.83 22.83 21.60 22.28 2,799,841 -0.77(-3.33%)
Jul 10, 2002 23.48 23.48 22.83 23.05 2,713,318 -0.47(-1.99%)
Jul 09, 2002 24.36 24.56 23.52 23.52 1,460,747 -0.85(-3.47%)
Jul 08, 2002 24.59 24.79 24.21 24.36 1,188,686 -0.38(-1.52%)
Jul 05, 2002 23.86 24.74 23.63 24.74 417,003 +0.88(+3.71%)
Jul 04, 2002 23.83 23.93 23.40 23.86 2,003,957 +0.00(+0.00%)
Jul 03, 2002 23.83 23.93 23.40 23.86 2,003,957 +0.05(+0.19%)
Jul 02, 2002 25.21 25.21 23.36 23.81 4,361,164 -2.15(-8.29%)
Jul 01, 2002 26.32 26.68 25.60 25.96 1,159,672 -0.52(-1.95%)
Jun 28, 2002 26.29 26.77 26.21 26.48 1,281,325 -0.19(-0.72%)
Jun 27, 2002 26.52 26.81 26.28 26.67 1,293,555 +0.25(+0.93%)
Jun 26, 2002 25.88 26.55 25.76 26.42 1,353,796 +0.55(+2.14%)
Jun 25, 2002 26.86 26.90 25.82 25.87 1,380,209 -0.62(-2.35%)
Jun 21, 2002 26.67 27.02 26.29 26.49 1,770,799 -0.41(-1.51%)
Jun 20, 2002 27.01 27.45 26.90 26.90 1,107,107 -0.15(-0.54%)
Jun 19, 2002 27.65 27.76 26.85 27.05 1,843,791 -0.60(-2.17%)
Jun 18, 2002 27.44 27.74 27.13 27.65 1,301,102 +0.25(+0.93%)
Jun 17, 2002 26.98 27.39 26.88 27.39 1,526,713 +0.50(+1.86%)
Jun 14, 2002 27.09 27.09 26.64 26.89 1,132,999 -0.08(-0.31%)
Jun 12, 2002 27.21 27.22 26.72 26.98 1,656,433 -0.55(-2.01%)
Jun 11, 2002 28.01 28.04 27.43 27.53 1,053,112 -0.38(-1.38%)
Jun 10, 2002 27.95 28.20 27.71 27.91 863,411 +0.02(+0.06%)
Jun 07, 2002 27.75 28.03 27.44 27.90 735,252 +0.15(+0.53%)
Jun 06, 2002 28.42 28.42 27.71 27.75 985,064 -0.61(-2.17%)
Jun 05, 2002 28.51 28.61 27.97 28.37 817,612 -0.53(-1.84%)
May 31, 2002 28.97 29.21 28.71 28.90 1,029,431 +0.27(+0.94%)
May 28, 2002 28.97 29.10 28.45 28.63 567,280 -0.15(-0.51%)
May 27, 2002 28.98 29.01 28.63 28.78 697,000 +0.00(+0.00%)
May 24, 2002 28.98 29.01 28.63 28.78 697,000 -0.03(-0.11%)
May 23, 2002 28.58 28.82 28.55 28.81 738,115 +0.22(+0.78%)
May 22, 2002 28.83 28.94 28.30 28.58 687,372 -0.12(-0.43%)
May 21, 2002 28.36 29.17 28.36 28.71 885,790 +0.15(+0.54%)
May 20, 2002 28.55 28.74 28.28 28.55 705,067 +0.00(+0.00%)
May 17, 2002 28.01 28.55 28.01 28.55 978,168 +0.42(+1.50%)
May 16, 2002 28.17 28.28 28.05 28.13 752,687 +0.05(+0.19%)
May 15, 2002 28.01 28.28 27.94 28.08 1,169,820 +0.07(+0.25%)
May 14, 2002 28.24 28.28 27.81 28.01 1,009,525 -0.06(-0.22%)
May 13, 2002 27.71 28.15 27.71 28.07 833,225 +0.19(+0.69%)
May 10, 2002 28.09 28.13 27.81 27.88 893,336 -0.15(-0.52%)
May 09, 2002 28.44 28.64 28.01 28.02 647,298 -0.56(-1.96%)
May 08, 2002 28.05 28.67 27.90 28.58 747,613 +0.57(+2.03%)
May 07, 2002 28.44 28.63 27.97 28.01 655,235 -0.50(-1.75%)
May 06, 2002 28.67 28.71 28.40 28.51 602,019 -0.19(-0.67%)
May 03, 2002 29.21 29.21 28.45 28.71 548,154 -0.07(-0.24%)
May 02, 2002 28.86 29.30 28.51 28.78 690,624 -0.24(-0.82%)
May 01, 2002 28.49 29.14 27.94 29.01 671,238 +0.45(+1.56%)
Apr 30, 2002 28.21 28.57 27.94 28.57 1,002,369 +0.38(+1.34%)
Apr 29, 2002 28.94 28.94 28.15 28.19 610,086 -0.61(-2.11%)
Apr 26, 2002 29.31 29.31 28.53 28.80 609,566 -0.25(-0.85%)
Apr 25, 2002 28.05 29.28 27.90 29.04 1,399,985 +0.69(+2.44%)
Apr 24, 2002 29.05 29.13 28.21 28.35 3,122,644 -0.43(-1.50%)
Apr 23, 2002 28.99 28.99 28.59 28.78 1,022,666 -0.20(-0.69%)
Apr 22, 2002 28.71 29.21 28.71 28.98 1,430,561 +0.28(+0.96%)
Apr 19, 2002 28.63 28.78 28.36 28.71 1,703,142 -0.08(-0.29%)
Apr 18, 2002 29.17 29.23 28.74 28.79 1,597,493 -0.37(-1.27%)
Apr 17, 2002 29.51 29.67 29.14 29.16 1,001,588 -0.41(-1.38%)
Apr 16, 2002 29.32 29.59 29.17 29.57 610,477 +0.28(+0.94%)
Apr 15, 2002 29.21 29.34 28.98 29.29 621,146 -0.08(-0.29%)
Apr 12, 2002 29.05 29.40 28.74 29.38 808,634 +0.32(+1.11%)
Apr 11, 2002 29.57 29.59 28.86 29.05 800,307 -0.40(-1.36%)
Apr 10, 2002 28.74 29.45 28.56 29.45 1,189,207 +0.94(+3.29%)
Apr 09, 2002 28.11 28.61 28.03 28.51 911,031 +0.65(+2.32%)
Apr 08, 2002 27.78 28.05 27.75 27.87 638,580 +0.06(+0.22%)
Apr 05, 2002 28.17 28.40 27.77 27.81 860,028 -0.39(-1.39%)
Apr 04, 2002 28.17 28.44 27.98 28.20 924,172 -0.06(-0.22%)
Apr 03, 2002 28.16 28.48 28.04 28.26 954,878 +0.15(+0.55%)
Apr 02, 2002 28.44 28.59 28.05 28.11 1,180,489 -0.31(-1.08%)
Apr 01, 2002 28.99 28.99 28.26 28.41 1,639,388 -0.58(-1.99%)
Mar 29, 2002 28.67 29.03 28.67 28.99 980,900 +0.00(+0.00%)
Mar 28, 2002 28.67 29.03 28.67 28.99 980,900 +0.41(+1.45%)
Mar 27, 2002 28.01 28.63 27.99 28.58 523,173 +0.63(+2.26%)
Mar 26, 2002 27.67 27.98 27.63 27.95 776,237 +0.33(+1.20%)
Mar 25, 2002 27.94 27.94 27.59 27.62 1,053,112 -0.27(-0.96%)
Mar 22, 2002 27.94 28.05 27.69 27.88 1,298,369 -0.17(-0.60%)
Mar 21, 2002 28.01 28.17 27.95 28.05 1,160,843 +0.15(+0.55%)
Mar 20, 2002 28.13 28.31 27.85 27.90 982,201 -0.38(-1.36%)
Mar 19, 2002 28.52 28.59 28.21 28.28 754,769 -0.25(-0.86%)
Mar 18, 2002 28.67 28.77 28.29 28.53 615,030 -0.12(-0.40%)
Mar 15, 2002 28.44 28.81 28.28 28.64 1,103,464 +0.51(+1.80%)
Mar 14, 2002 28.25 28.31 28.02 28.14 960,343 +0.04(+0.14%)
Mar 13, 2002 27.90 28.21 27.71 28.10 1,179,969 +0.17(+0.61%)
Mar 12, 2002 28.11 28.11 27.51 27.93 1,686,748 -0.21(-0.74%)
Mar 11, 2002 28.25 28.44 28.07 28.14 777,668 +0.08(+0.27%)
Mar 08, 2002 27.78 28.06 27.68 28.06 1,340,135 +0.47(+1.70%)
Mar 07, 2002 28.48 28.48 27.43 27.59 1,861,616 -0.73(-2.58%)
Mar 06, 2002 28.13 28.41 28.06 28.32 1,222,515 +0.12(+0.41%)
Mar 05, 2002 28.71 28.78 28.01 28.21 1,162,404 -0.58(-2.03%)
Mar 04, 2002 28.55 29.14 28.51 28.79 889,953 +0.28(+1.00%)
Mar 01, 2002 28.04 28.51 27.86 28.51 1,820,892 +0.31(+1.09%)
Feb 28, 2002 28.67 28.67 27.75 28.20 1,223,035 -0.51(-1.77%)
Feb 27, 2002 29.05 29.16 28.21 28.71 1,379,168 -0.21(-0.72%)
Feb 26, 2002 28.44 29.20 28.40 28.91 1,463,479 +0.47(+1.65%)
Feb 25, 2002 28.40 28.59 28.21 28.45 968,540 -0.01(-0.03%)
Feb 22, 2002 28.13 28.62 28.05 28.45 932,629 +0.28(+0.98%)
Feb 21, 2002 28.51 28.51 28.15 28.18 1,321,008 -0.20(-0.70%)
Feb 20, 2002 28.40 28.55 28.13 28.38 1,265,191 -0.06(-0.22%)
Feb 19, 2002 28.48 28.69 28.40 28.44 900,102 -0.33(-1.15%)
Feb 18, 2002 28.43 28.84 28.25 28.77 1,450,728 +0.00(+0.00%)
Feb 15, 2002 28.43 28.84 28.25 28.77 1,450,728 +0.53(+1.88%)
Feb 14, 2002 28.19 28.48 28.05 28.24 1,256,474 +0.05(+0.16%)
Feb 13, 2002 28.44 28.81 27.95 28.19 2,041,429 -0.25(-0.86%)
Feb 12, 2002 28.20 28.44 28.13 28.44 2,128,733 +0.24(+0.84%)
Feb 11, 2002 27.85 28.28 27.61 28.20 1,817,249 +0.55(+2.00%)
Feb 08, 2002 27.78 27.85 27.44 27.65 1,510,969 -0.03(-0.11%)
Feb 07, 2002 27.82 27.91 27.59 27.68 1,030,472 -0.26(-0.94%)
Feb 06, 2002 28.13 28.51 27.66 27.94 2,398,321 -0.24(-0.85%)
Feb 05, 2002 27.75 28.36 27.48 28.18 1,884,516 +0.24(+0.85%)
Feb 04, 2002 28.09 28.23 27.75 27.94 1,681,804 -0.08(-0.27%)
Feb 01, 2002 27.89 28.11 27.79 28.01 1,228,760 +0.18(+0.64%)
Jan 31, 2002 27.65 27.84 27.38 27.84 1,407,662 +0.29(+1.06%)
Jan 30, 2002 27.05 27.81 27.05 27.55 1,450,468 +0.58(+2.17%)
Jan 29, 2002 27.32 27.55 26.76 26.96 1,551,173 -0.36(-1.32%)
Jan 28, 2002 27.21 27.52 27.17 27.32 1,426,398 +0.04(+0.14%)
Jan 25, 2002 26.55 27.35 26.55 27.28 1,377,216 +0.78(+2.93%)
Jan 24, 2002 27.21 27.28 26.51 26.51 2,901,457 -0.26(-0.98%)
Jan 23, 2002 26.35 26.79 26.30 26.77 897,500 +0.51(+1.96%)
Jan 22, 2002 26.32 26.98 25.98 26.25 796,664 -0.07(-0.26%)
Jan 21, 2002 26.32 26.79 26.22 26.32 663,431 +0.00(+0.00%)
Jan 18, 2002 26.32 26.79 26.22 26.32 643,264 -0.18(-0.70%)
Jan 17, 2002 26.38 26.72 26.25 26.51 640,272 +0.55(+2.10%)
Jan 16, 2002 25.98 26.63 25.90 25.96 1,027,610 -0.05(-0.18%)
Jan 15, 2002 26.13 26.24 25.58 26.01 1,252,831 -0.12(-0.47%)
Jan 14, 2002 25.63 26.29 25.59 26.13 904,786 +0.35(+1.34%)
Jan 11, 2002 25.44 25.92 25.40 25.79 863,020 +0.35(+1.39%)
Jan 10, 2002 25.13 25.47 25.06 25.43 742,799 -0.05(-0.18%)
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.