Skip to main content

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 (%)
Jul 31, 2002 21.93 22.32 21.55 22.25 1,969,446 +0.43(+1.96%)
Jul 30, 2002 21.24 22.51 21.11 21.82 2,135,864 +0.64(+3.04%)
Jul 29, 2002 20.98 21.36 20.90 21.18 2,105,036 +0.35(+1.69%)
Jul 26, 2002 20.48 20.97 20.12 20.82 1,900,607 +0.18(+0.85%)
Jul 25, 2002 20.29 20.86 19.79 20.65 2,447,276 +0.31(+1.54%)
Jul 24, 2002 19.29 20.35 19.10 20.33 2,336,505 +0.72(+3.67%)
Jul 23, 2002 19.52 20.02 19.40 19.61 2,041,160 -0.18(-0.93%)
Jul 22, 2002 19.14 20.02 18.94 19.80 2,836,933 +0.65(+3.40%)
Jul 19, 2002 20.36 20.36 18.91 19.15 5,754,855 -4.02(-17.35%)
Jul 17, 2002 22.43 23.31 22.43 23.17 1,445,375 +0.25(+1.10%)
Jul 12, 2002 22.32 23.13 22.03 22.91 12,892,778 +0.72(+3.24%)
Jul 11, 2002 22.74 22.74 21.51 22.19 2,810,939 -0.77(-3.33%)
Jul 10, 2002 23.39 23.39 22.74 22.96 2,724,072 -0.47(-1.99%)
Jul 09, 2002 24.27 24.46 23.43 23.43 1,466,537 -0.84(-3.47%)
Jul 08, 2002 24.50 24.69 24.11 24.27 1,193,398 -0.38(-1.52%)
Jul 05, 2002 23.76 24.64 23.54 24.64 418,656 +0.88(+3.70%)
Jul 04, 2002 23.73 23.84 23.31 23.76 2,011,900 +0.00(+0.00%)
Jul 03, 2002 23.73 23.84 23.31 23.76 2,011,900 +0.05(+0.19%)
Jul 02, 2002 25.11 25.11 23.27 23.72 4,378,450 -2.14(-8.29%)
Jul 01, 2002 26.22 26.57 25.50 25.86 1,164,268 -0.51(-1.94%)
Jun 28, 2002 26.18 26.66 26.11 26.37 1,286,404 -0.19(-0.72%)
Jun 27, 2002 26.41 26.70 26.17 26.56 1,298,682 +0.24(+0.93%)
Jun 26, 2002 25.78 26.45 25.65 26.32 1,359,162 +0.55(+2.14%)
Jun 25, 2002 26.76 26.79 25.71 25.77 1,385,679 -0.62(-2.35%)
Jun 21, 2002 26.56 26.91 26.19 26.39 1,777,818 -0.41(-1.51%)
Jun 20, 2002 26.90 27.35 26.79 26.79 1,111,495 -0.15(-0.54%)
Jun 19, 2002 27.54 27.65 26.75 26.94 1,851,099 -0.60(-2.17%)
Jun 18, 2002 27.33 27.63 27.02 27.54 1,306,259 +0.25(+0.93%)
Jun 17, 2002 26.87 27.28 26.78 27.28 1,532,764 +0.50(+1.86%)
Jun 14, 2002 26.99 26.99 26.53 26.79 1,137,490 -0.08(-0.31%)
Jun 12, 2002 27.10 27.12 26.61 26.87 1,662,998 -0.55(-2.01%)
Jun 11, 2002 27.90 27.93 27.32 27.42 1,057,286 -0.38(-1.38%)
Jun 10, 2002 27.84 28.09 27.60 27.80 866,833 +0.02(+0.06%)
Jun 07, 2002 27.64 27.92 27.33 27.79 738,167 +0.15(+0.53%)
Jun 06, 2002 28.31 28.31 27.60 27.64 988,968 -0.61(-2.17%)
Jun 05, 2002 28.40 28.49 27.86 28.26 820,853 -0.53(-1.84%)
May 31, 2002 28.85 29.09 28.59 28.78 1,033,512 +0.27(+0.94%)
May 28, 2002 28.85 28.98 28.33 28.52 569,529 -0.15(-0.51%)
May 27, 2002 28.86 28.90 28.52 28.66 699,763 +0.00(+0.00%)
May 24, 2002 28.86 28.90 28.52 28.66 699,763 -0.03(-0.11%)
May 23, 2002 28.47 28.71 28.44 28.69 741,040 +0.22(+0.78%)
May 22, 2002 28.72 28.82 28.19 28.47 690,096 -0.12(-0.43%)
May 21, 2002 28.25 29.05 28.25 28.59 889,301 +0.15(+0.54%)
May 20, 2002 28.44 28.63 28.16 28.44 707,861 +0.00(+0.00%)
May 17, 2002 27.90 28.44 27.90 28.44 982,045 +0.42(+1.50%)
May 16, 2002 28.06 28.16 27.94 28.02 755,670 +0.05(+0.19%)
May 15, 2002 27.90 28.16 27.83 27.97 1,174,457 +0.07(+0.25%)
May 14, 2002 28.13 28.17 27.70 27.90 1,013,526 -0.06(-0.22%)
May 13, 2002 27.60 28.03 27.60 27.96 836,528 +0.19(+0.69%)
May 10, 2002 27.98 28.02 27.70 27.77 896,877 -0.15(-0.52%)
May 09, 2002 28.33 28.53 27.90 27.91 649,863 -0.56(-1.96%)
May 08, 2002 27.94 28.55 27.79 28.47 750,576 +0.57(+2.03%)
May 07, 2002 28.33 28.52 27.86 27.90 657,832 -0.50(-1.75%)
May 06, 2002 28.55 28.59 28.29 28.40 604,406 -0.19(-0.67%)
May 03, 2002 29.09 29.09 28.34 28.59 550,327 -0.07(-0.24%)
May 02, 2002 28.75 29.18 28.40 28.66 693,362 -0.24(-0.82%)
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.