Skip to main content

Becton Dickinson (NY: BDX )

235.42 +3.83 (+1.65%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 88.06 88.33 87.61 87.61 657,677 -0.43(-0.49%)
Oct 30, 2013 88.75 88.95 87.83 88.05 503,842 -0.71(-0.80%)
Oct 29, 2013 88.81 89.16 88.30 88.75 479,326 +0.12(+0.14%)
Oct 28, 2013 87.70 88.81 87.62 88.63 675,509 +0.67(+0.76%)
Oct 25, 2013 88.33 88.49 87.64 87.96 737,707 -0.38(-0.43%)
Oct 24, 2013 88.98 89.09 88.00 88.35 829,165 -0.47(-0.53%)
Oct 23, 2013 88.13 89.05 87.71 88.81 806,144 +0.94(+1.07%)
Oct 22, 2013 87.50 88.55 87.50 87.87 918,852 +0.35(+0.40%)
Oct 21, 2013 86.96 87.72 86.50 87.52 685,647 +0.17(+0.20%)
Oct 18, 2013 86.95 87.52 86.51 87.35 883,996 +0.60(+0.69%)
Oct 17, 2013 85.50 86.85 85.29 86.75 558,440 +1.01(+1.18%)
Oct 16, 2013 84.63 85.74 84.41 85.74 801,085 +1.52(+1.80%)
Oct 15, 2013 85.25 85.61 84.21 84.22 961,684 -1.42(-1.65%)
Oct 14, 2013 85.15 85.83 84.66 85.64 589,441 -0.04(-0.05%)
Oct 11, 2013 84.43 85.71 84.27 85.68 832,412 +1.38(+1.63%)
Oct 10, 2013 83.30 84.30 83.05 84.30 598,972 +1.72(+2.08%)
Oct 09, 2013 82.05 82.86 82.04 82.59 769,185 +0.64(+0.78%)
Oct 08, 2013 82.90 83.09 81.92 81.95 762,488 -0.92(-1.11%)
Oct 07, 2013 83.11 83.40 82.86 82.86 449,597 -0.83(-0.99%)
Oct 04, 2013 82.92 83.89 82.77 83.69 631,955 +0.77(+0.92%)
Oct 03, 2013 83.57 83.78 82.58 82.92 842,432 -0.96(-1.14%)
Oct 02, 2013 83.80 83.94 82.67 83.88 812,715 -0.23(-0.27%)
Oct 01, 2013 83.43 84.21 83.28 84.10 633,951 +0.75(+0.90%)
Sep 30, 2013 82.85 83.73 82.38 83.35 954,698 +0.11(+0.13%)
Sep 27, 2013 83.74 83.97 82.95 83.25 937,953 -0.86(-1.02%)
Sep 26, 2013 83.70 84.25 83.59 84.10 496,371 +0.56(+0.67%)
Sep 25, 2013 84.25 84.33 83.55 83.55 638,642 -0.70(-0.83%)
Sep 24, 2013 84.81 85.00 84.12 84.25 902,791 -0.66(-0.78%)
Sep 23, 2013 85.04 85.28 84.65 84.90 691,955 -0.15(-0.18%)
Sep 20, 2013 85.78 85.81 84.90 85.05 1,265,744 -0.68(-0.79%)
Sep 19, 2013 85.52 85.83 85.33 85.73 750,056 +0.46(+0.54%)
Sep 18, 2013 84.71 85.75 84.71 85.27 1,260,407 +1.27(+1.51%)
Sep 17, 2013 83.95 84.35 83.81 84.00 581,312 +0.06(+0.07%)
Sep 16, 2013 84.15 84.31 83.30 83.95 926,011 +0.62(+0.74%)
Sep 13, 2013 83.10 83.41 82.77 83.33 454,822 +0.28(+0.34%)
Sep 12, 2013 83.51 83.70 82.93 83.05 655,405 -0.59(-0.71%)
Sep 11, 2013 83.15 83.79 82.88 83.64 857,918 +0.56(+0.67%)
Sep 10, 2013 83.52 83.76 83.00 83.08 701,948 -0.03(-0.03%)
Sep 09, 2013 82.67 83.45 82.42 83.10 822,786 +0.28(+0.34%)
Sep 06, 2013 82.40 83.39 81.62 82.82 950,720 +0.47(+0.57%)
Sep 05, 2013 82.14 82.44 81.65 82.35 635,284 +0.49(+0.59%)
Sep 04, 2013 80.68 82.01 80.57 81.87 767,326 +1.17(+1.45%)
Sep 03, 2013 81.62 81.77 80.22 80.70 737,423 -0.06(-0.07%)
Aug 30, 2013 80.94 80.95 80.40 80.76 595,882 -0.17(-0.20%)
Aug 29, 2013 80.70 81.35 80.48 80.92 460,352 -0.01(-0.01%)
Aug 28, 2013 80.76 81.25 80.58 80.93 612,161 +0.28(+0.35%)
Aug 27, 2013 81.57 81.57 80.60 80.65 827,161 -1.53(-1.87%)
Aug 26, 2013 82.24 82.53 81.93 82.18 802,753 +0.07(+0.08%)
Aug 23, 2013 82.07 82.13 81.72 82.12 663,213 +0.14(+0.17%)
Aug 22, 2013 81.44 82.22 81.19 81.98 559,004 +0.51(+0.63%)
Aug 21, 2013 81.16 81.93 81.09 81.46 928,376 +0.04(+0.05%)
Aug 20, 2013 81.04 81.58 80.78 81.42 857,571 +0.38(+0.47%)
Aug 19, 2013 80.54 81.37 80.54 81.04 674,064 +0.31(+0.38%)
Aug 16, 2013 80.81 81.16 80.58 80.73 953,727 -0.40(-0.49%)
Aug 15, 2013 82.27 82.27 81.06 81.13 892,220 -1.41(-1.71%)
Aug 14, 2013 82.65 82.84 82.31 82.54 767,682 -0.27(-0.33%)
Aug 13, 2013 82.91 82.96 82.20 82.81 652,903 -0.12(-0.14%)
Aug 12, 2013 82.76 82.99 82.38 82.93 838,506 +0.05(+0.06%)
Aug 09, 2013 83.01 83.40 82.72 82.88 1,032,486 -0.31(-0.37%)
Aug 08, 2013 83.38 83.45 82.80 83.19 1,442,918 +0.26(+0.31%)
Aug 07, 2013 83.01 83.05 82.55 82.93 1,098,714 -0.14(-0.17%)
Aug 06, 2013 83.92 83.92 82.93 83.07 2,740,037 -0.50(-0.60%)
Aug 05, 2013 84.22 84.22 83.50 83.57 1,785,111 -0.61(-0.73%)
Aug 02, 2013 85.69 85.82 84.03 84.18 1,897,833 -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.