Skip to main content

Becton Dickinson (NY: BDX )

231.59 +0.32 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 88.06 88.33 87.61 87.61 657,670 -0.43(-0.49%)
Oct 30, 2013 88.76 88.96 87.83 88.05 503,836 -0.71(-0.80%)
Oct 29, 2013 88.81 89.16 88.30 88.76 479,321 +0.13(+0.14%)
Oct 28, 2013 87.71 88.82 87.62 88.63 675,502 +0.67(+0.76%)
Oct 25, 2013 88.33 88.49 87.64 87.96 737,699 -0.38(-0.43%)
Oct 24, 2013 88.98 89.09 88.00 88.35 829,156 -0.47(-0.53%)
Oct 23, 2013 88.13 89.06 87.71 88.81 806,136 +0.94(+1.07%)
Oct 22, 2013 87.51 88.56 87.50 87.87 918,843 +0.35(+0.40%)
Oct 21, 2013 86.96 87.72 86.51 87.52 685,640 +0.18(+0.20%)
Oct 18, 2013 86.95 87.52 86.51 87.35 883,987 +0.60(+0.69%)
Oct 17, 2013 85.51 86.86 85.29 86.75 558,434 +1.01(+1.18%)
Oct 16, 2013 84.63 85.74 84.41 85.74 801,077 +1.52(+1.80%)
Oct 15, 2013 85.26 85.61 84.21 84.22 961,674 -1.42(-1.65%)
Oct 14, 2013 85.15 85.83 84.66 85.64 589,435 -0.04(-0.05%)
Oct 11, 2013 84.43 85.71 84.27 85.68 832,403 +1.38(+1.63%)
Oct 10, 2013 83.30 84.31 83.05 84.31 598,966 +1.72(+2.08%)
Oct 09, 2013 82.05 82.86 82.04 82.59 769,177 +0.64(+0.78%)
Oct 08, 2013 82.90 83.09 81.92 81.95 762,480 -0.92(-1.11%)
Oct 07, 2013 83.11 83.40 82.86 82.86 449,592 -0.83(-0.99%)
Oct 04, 2013 82.92 83.89 82.77 83.69 631,948 +0.77(+0.92%)
Oct 03, 2013 83.57 83.78 82.58 82.92 842,423 -0.96(-1.14%)
Oct 02, 2013 83.81 83.94 82.67 83.88 812,707 -0.23(-0.27%)
Oct 01, 2013 83.43 84.21 83.28 84.11 633,945 +0.75(+0.90%)
Sep 30, 2013 82.85 83.73 82.38 83.35 954,688 +0.11(+0.13%)
Sep 27, 2013 83.74 83.97 82.95 83.25 937,943 -0.86(-1.02%)
Sep 26, 2013 83.70 84.25 83.59 84.11 496,366 +0.56(+0.67%)
Sep 25, 2013 84.25 84.33 83.55 83.55 638,635 -0.70(-0.83%)
Sep 24, 2013 84.81 85.00 84.12 84.25 902,782 -0.66(-0.78%)
Sep 23, 2013 85.04 85.28 84.65 84.91 691,948 -0.15(-0.18%)
Sep 20, 2013 85.78 85.81 84.91 85.06 1,265,731 -0.68(-0.79%)
Sep 19, 2013 85.52 85.83 85.33 85.73 750,049 +0.46(+0.54%)
Sep 18, 2013 84.71 85.75 84.71 85.27 1,260,394 +1.27(+1.51%)
Sep 17, 2013 83.95 84.35 83.81 84.00 581,306 +0.06(+0.07%)
Sep 16, 2013 84.15 84.31 83.30 83.95 926,001 +0.62(+0.74%)
Sep 13, 2013 83.10 83.41 82.77 83.33 454,817 +0.28(+0.34%)
Sep 12, 2013 83.51 83.70 82.93 83.05 655,398 -0.59(-0.71%)
Sep 11, 2013 83.15 83.79 82.88 83.64 857,909 +0.56(+0.67%)
Sep 10, 2013 83.52 83.76 83.00 83.08 701,941 -0.03(-0.03%)
Sep 09, 2013 82.67 83.45 82.42 83.10 822,778 +0.28(+0.34%)
Sep 06, 2013 82.40 83.39 81.62 82.82 950,710 +0.47(+0.57%)
Sep 05, 2013 82.14 82.44 81.65 82.35 635,278 +0.49(+0.59%)
Sep 04, 2013 80.68 82.01 80.57 81.87 767,318 +1.17(+1.45%)
Sep 03, 2013 81.62 81.77 80.22 80.70 737,415 -0.06(-0.07%)
Aug 30, 2013 80.94 80.95 80.40 80.76 595,876 -0.17(-0.21%)
Aug 29, 2013 80.70 81.35 80.48 80.92 460,347 -0.01(-0.01%)
Aug 28, 2013 80.76 81.26 80.58 80.93 612,155 +0.28(+0.35%)
Aug 27, 2013 81.57 81.57 80.60 80.65 827,153 -1.53(-1.87%)
Aug 26, 2013 82.24 82.53 81.94 82.18 802,744 +0.07(+0.08%)
Aug 23, 2013 82.07 82.13 81.72 82.12 663,206 +0.14(+0.17%)
Aug 22, 2013 81.44 82.23 81.19 81.98 558,998 +0.51(+0.63%)
Aug 21, 2013 81.16 81.93 81.09 81.46 928,366 +0.04(+0.05%)
Aug 20, 2013 81.04 81.58 80.78 81.42 857,562 +0.38(+0.47%)
Aug 19, 2013 80.54 81.37 80.54 81.04 674,057 +0.31(+0.38%)
Aug 16, 2013 80.81 81.16 80.58 80.73 953,718 -0.40(-0.49%)
Aug 15, 2013 82.28 82.28 81.06 81.13 892,211 -1.41(-1.71%)
Aug 14, 2013 82.65 82.84 82.31 82.54 767,674 -0.27(-0.33%)
Aug 13, 2013 82.91 82.96 82.20 82.81 652,896 -0.12(-0.14%)
Aug 12, 2013 82.76 82.99 82.38 82.93 838,497 +0.05(+0.06%)
Aug 09, 2013 83.01 83.40 82.72 82.88 1,032,475 -0.31(-0.37%)
Aug 08, 2013 83.38 83.45 82.80 83.19 1,442,903 +0.26(+0.31%)
Aug 07, 2013 83.01 83.06 82.55 82.93 1,098,703 -0.14(-0.17%)
Aug 06, 2013 83.92 83.92 82.93 83.07 2,740,009 -0.50(-0.60%)
Aug 05, 2013 84.22 84.22 83.50 83.57 1,785,092 -0.61(-0.73%)
Aug 02, 2013 85.69 85.82 84.03 84.18 1,897,813 -1.33(-1.55%)
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.