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

Becton Dickinson (NY: BDX )

233.50 -1.13 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 22.10 22.34 21.92 22.09 1,350,251 -0.19(-0.84%)
Oct 30, 2002 22.29 22.44 22.12 22.28 597,172 -0.13(-0.57%)
Oct 29, 2002 22.44 22.51 22.19 22.40 818,273 -0.10(-0.47%)
Oct 28, 2002 22.85 23.13 22.46 22.51 1,038,706 -0.32(-1.41%)
Oct 25, 2002 22.10 22.93 22.01 22.83 916,332 +0.67(+3.04%)
Oct 24, 2002 22.36 22.61 22.04 22.16 975,649 -0.19(-0.87%)
Oct 23, 2002 22.18 22.37 21.93 22.35 1,138,235 +0.16(+0.74%)
Oct 22, 2002 22.52 22.52 22.08 22.19 883,601 -0.33(-1.46%)
Oct 21, 2002 22.34 22.68 22.25 22.52 603,585 -0.09(-0.40%)
Oct 18, 2002 22.57 22.75 22.42 22.61 837,110 -0.13(-0.56%)
Oct 17, 2002 22.64 22.79 22.35 22.73 1,172,569 +0.61(+2.74%)
Oct 16, 2002 21.89 22.38 21.74 22.13 1,505,623 +0.23(+1.06%)
Oct 15, 2002 22.68 22.82 21.74 21.89 2,009,546 -0.37(-1.68%)
Oct 14, 2002 21.88 22.61 21.88 22.27 794,627 +0.40(+1.81%)
Oct 11, 2002 21.89 22.21 21.48 21.87 1,237,363 +0.24(+1.11%)
Oct 10, 2002 21.22 21.95 21.22 21.63 1,615,572 +0.25(+1.19%)
Oct 09, 2002 21.66 21.81 21.33 21.38 1,668,609 -0.28(-1.28%)
Oct 08, 2002 22.42 22.66 21.63 21.65 1,973,608 -0.69(-3.08%)
Oct 07, 2002 21.86 22.73 21.86 22.34 1,760,790 +0.53(+2.44%)
Oct 04, 2002 22.20 22.38 21.62 21.81 1,073,307 +0.02(+0.10%)
Oct 03, 2002 21.41 22.16 21.41 21.79 889,747 +0.28(+1.29%)
Oct 02, 2002 21.89 22.19 21.43 21.51 10,033,034 -0.38(-1.74%)
Oct 01, 2002 21.37 21.89 21.29 21.89 1,576,562 +0.64(+2.99%)
Sep 30, 2002 21.28 21.59 20.82 21.26 1,532,609 -0.17(-0.80%)
Sep 27, 2002 21.52 21.92 21.38 21.43 897,495 -0.16(-0.76%)
Sep 26, 2002 21.67 21.82 21.18 21.59 1,491,595 -0.19(-0.86%)
Sep 25, 2002 21.22 21.82 21.20 21.78 949,063 +0.85(+4.04%)
Sep 24, 2002 21.25 21.41 20.87 20.94 1,344,106 -0.31(-1.48%)
Sep 23, 2002 21.18 21.59 21.11 21.25 1,232,553 -0.27(-1.25%)
Sep 20, 2002 21.68 21.89 21.41 21.52 2,062,316 -0.16(-0.72%)
Sep 19, 2002 22.21 22.25 21.67 21.68 1,340,365 -0.55(-2.49%)
Sep 18, 2002 22.20 22.55 22.04 22.23 859,554 +0.03(+0.14%)
Sep 17, 2002 23.05 23.33 22.04 22.20 734,108 -0.48(-2.11%)
Sep 16, 2002 22.57 22.79 22.07 22.68 622,021 +0.12(+0.53%)
Sep 13, 2002 22.42 22.63 22.29 22.56 692,559 +0.14(+0.63%)
Sep 12, 2002 22.79 22.80 22.38 22.42 6,666,423 -0.37(-1.64%)
Sep 11, 2002 23.02 23.21 22.79 22.79 691,357 -0.07(-0.33%)
Sep 10, 2002 22.94 23.00 22.49 22.87 637,785 -0.08(-0.36%)
Sep 09, 2002 22.58 23.20 22.49 22.95 602,382 +0.16(+0.69%)
Sep 06, 2002 22.68 22.93 22.46 22.79 596,504 +0.35(+1.57%)
Sep 05, 2002 22.61 22.74 21.63 22.44 1,035,767 -0.24(-1.06%)
Sep 04, 2002 22.31 22.76 21.93 22.68 1,069,967 +0.67(+3.06%)
Sep 03, 2002 22.61 22.61 21.59 22.01 1,669,144 -0.85(-3.70%)
Aug 30, 2002 22.76 23.20 22.72 22.85 647,404 +0.25(+1.09%)
Aug 29, 2002 22.46 22.93 22.36 22.61 766,705 -0.16(-0.69%)
Aug 28, 2002 23.02 23.13 22.72 22.76 512,606 -0.25(-1.11%)
Aug 27, 2002 23.58 23.67 22.95 23.02 584,213 -0.45(-1.91%)
Aug 26, 2002 23.35 23.50 23.04 23.47 2,044,013 +0.24(+1.03%)
Aug 23, 2002 23.44 23.68 23.15 23.23 542,398 -0.28(-1.18%)
Aug 22, 2002 23.14 23.56 22.90 23.50 691,357 +0.52(+2.25%)
Aug 21, 2002 22.94 23.17 22.57 22.99 588,756 +0.09(+0.39%)
Aug 20, 2002 22.83 23.20 22.66 22.90 1,055,672 +0.68(+3.07%)
Aug 16, 2002 22.12 22.64 22.04 22.22 1,071,303 -0.16(-0.74%)
Aug 15, 2002 22.38 22.73 22.25 22.38 1,002,501 +0.07(+0.34%)
Aug 14, 2002 21.77 22.34 21.70 22.31 1,223,602 +0.42(+1.92%)
Aug 13, 2002 22.27 22.53 21.86 21.89 801,707 -0.57(-2.53%)
Aug 12, 2002 22.27 22.65 22.08 22.46 764,568 +0.75(+3.45%)
Aug 07, 2002 21.56 21.78 21.24 21.71 1,510,299 +0.22(+1.05%)
Aug 06, 2002 21.28 21.97 21.28 21.48 1,226,141 +0.43(+2.06%)
Aug 05, 2002 21.99 21.99 20.98 21.05 1,426,000 -0.94(-4.29%)
Aug 02, 2002 21.86 22.27 21.67 21.99 1,506,291 +0.16(+0.75%)
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.