Skip to main content

Becton Dickinson (NY: BDX )

247.31 +0.78 (+0.31%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 45.48 45.52 44.80 44.90 1,972,340 -0.55(-1.20%)
Mar 30, 2005 45.30 45.49 44.87 45.45 1,032,814 +0.18(+0.39%)
Mar 29, 2005 45.16 45.66 44.95 45.27 1,091,364 +0.04(+0.08%)
Mar 28, 2005 45.06 45.45 44.92 45.23 681,517 +0.32(+0.72%)
Mar 24, 2005 45.19 45.45 44.90 44.91 842,463 -0.28(-0.63%)
Mar 23, 2005 45.06 45.29 44.81 45.19 1,198,315 +0.14(+0.31%)
Mar 22, 2005 45.42 45.54 45.00 45.05 1,523,460 -0.36(-0.80%)
Mar 21, 2005 45.46 45.54 45.22 45.42 802,129 -0.05(-0.10%)
Mar 18, 2005 45.35 45.58 44.92 45.46 1,990,295 +0.30(+0.66%)
Mar 17, 2005 44.65 45.31 44.50 45.16 1,059,097 +0.35(+0.79%)
Mar 16, 2005 45.04 45.32 44.60 44.81 1,013,948 -0.42(-0.93%)
Mar 15, 2005 45.45 45.57 45.21 45.23 1,432,513 -0.22(-0.49%)
Mar 14, 2005 45.31 45.45 45.03 45.45 757,761 +0.19(+0.42%)
Mar 11, 2005 45.03 45.59 44.98 45.26 1,219,653 +0.30(+0.67%)
Mar 10, 2005 44.71 45.12 44.45 44.96 922,611 +0.35(+0.78%)
Mar 09, 2005 45.04 45.08 44.35 44.62 1,705,224 -0.61(-1.36%)
Mar 08, 2005 45.58 45.76 45.14 45.23 1,348,852 -0.38(-0.84%)
Mar 07, 2005 45.73 45.91 45.43 45.62 1,575,244 -0.04(-0.08%)
Mar 04, 2005 46.14 46.40 45.65 45.65 1,285,098 -0.45(-0.97%)
Mar 03, 2005 45.93 46.25 45.81 46.10 1,326,343 +0.22(+0.47%)
Mar 02, 2005 46.01 46.25 45.66 45.88 1,706,395 -0.14(-0.30%)
Mar 01, 2005 46.01 46.25 45.81 46.02 1,663,068 +0.01(+0.02%)
Feb 28, 2005 46.08 46.08 45.35 46.01 1,466,992 -0.07(-0.15%)
Feb 25, 2005 45.73 46.08 45.23 46.08 1,089,933 +0.23(+0.50%)
Feb 24, 2005 45.16 45.86 44.79 45.85 1,472,977 +0.70(+1.55%)
Feb 23, 2005 45.02 45.31 44.73 45.15 876,552 +0.06(+0.14%)
Feb 22, 2005 45.24 45.45 44.92 45.09 2,153,193 -0.02(-0.05%)
Feb 18, 2005 44.73 45.23 44.52 45.12 1,371,361 +0.48(+1.08%)
Feb 17, 2005 44.69 44.77 44.41 44.63 1,656,433 -0.25(-0.55%)
Feb 16, 2005 45.57 45.58 44.78 44.88 1,498,349 -0.77(-1.68%)
Feb 15, 2005 45.31 45.73 45.05 45.65 1,394,521 +0.43(+0.95%)
Feb 14, 2005 45.22 45.41 45.02 45.22 600,588 -0.10(-0.22%)
Feb 11, 2005 45.23 45.64 44.97 45.32 1,052,591 +0.10(+0.22%)
Feb 10, 2005 45.22 45.35 44.95 45.22 1,252,961 +0.16(+0.36%)
Feb 09, 2005 45.50 45.65 44.73 45.05 1,967,396 -0.60(-1.31%)
Feb 08, 2005 45.98 46.07 45.49 45.65 964,637 -0.25(-0.55%)
Feb 07, 2005 45.48 45.92 45.43 45.91 930,548 +0.35(+0.76%)
Feb 04, 2005 45.33 45.64 45.03 45.56 1,384,112 -0.12(-0.25%)
Feb 03, 2005 45.67 46.01 45.50 45.68 1,933,307 +0.01(+0.02%)
Feb 02, 2005 44.39 45.85 44.35 45.67 3,177,421 +1.40(+3.16%)
Feb 01, 2005 43.54 44.37 43.49 44.27 2,469,621 +0.73(+1.68%)
Jan 31, 2005 43.27 43.59 42.71 43.54 1,969,087 +0.19(+0.44%)
Jan 28, 2005 43.26 43.50 43.22 43.35 1,461,658 -0.02(-0.04%)
Jan 27, 2005 42.66 43.53 42.46 43.36 1,752,194 +0.37(+0.86%)
Jan 26, 2005 43.33 43.73 42.73 42.99 3,274,873 +1.27(+3.04%)
Jan 25, 2005 41.57 42.09 41.57 41.73 987,016 +0.14(+0.33%)
Jan 24, 2005 41.70 41.75 41.42 41.59 915,715 +0.02(+0.06%)
Jan 21, 2005 41.82 42.07 41.56 41.56 1,098,780 -0.28(-0.68%)
Jan 20, 2005 42.12 42.23 41.58 41.85 1,727,343 -0.12(-0.27%)
Jan 19, 2005 42.12 42.36 41.90 41.96 1,125,323 -0.32(-0.75%)
Jan 18, 2005 41.62 42.41 41.62 42.28 1,432,773 +0.65(+1.57%)
Jan 14, 2005 41.43 41.67 41.31 41.63 785,995 +0.20(+0.48%)
Jan 13, 2005 42.01 42.10 41.34 41.43 930,418 -0.74(-1.75%)
Jan 12, 2005 41.54 42.17 41.50 42.16 966,328 +0.70(+1.69%)
Jan 11, 2005 41.70 41.70 41.46 41.46 981,291 -0.27(-0.64%)
Jan 10, 2005 42.08 42.14 41.60 41.73 1,814,386 -0.43(-1.02%)
Jan 07, 2005 42.47 42.47 42.08 42.16 647,168 -0.15(-0.36%)
Jan 06, 2005 42.29 42.64 42.29 42.32 745,141 +0.01(+0.02%)
Jan 05, 2005 42.63 42.76 42.08 42.31 1,438,108 -0.24(-0.56%)
Jan 04, 2005 43.24 43.33 42.55 42.55 1,006,792 -0.50(-1.16%)
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.