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

Becton Dickinson (NY: BDX )

234.05 +3.35 (+1.45%)
Official Closing Price Updated: 6:30 PM EDT, Jul 17, 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 (%)
Nov 28, 2008 47.65 48.29 46.88 47.71 841,726 -0.05(-0.09%)
Nov 26, 2008 46.24 47.83 46.00 47.75 2,702,187 +0.82(+1.74%)
Nov 25, 2008 47.81 48.64 46.57 46.94 2,938,615 -0.17(-0.35%)
Nov 24, 2008 46.52 47.83 46.15 47.10 3,034,398 +1.19(+2.60%)
Nov 21, 2008 45.24 46.08 43.66 45.91 4,253,721 +0.65(+1.44%)
Nov 20, 2008 46.29 47.50 44.77 45.25 4,926,120 -1.25(-2.68%)
Nov 19, 2008 49.60 50.31 46.50 46.50 3,337,975 -3.09(-6.22%)
Nov 18, 2008 48.62 49.83 48.08 49.59 2,752,815 +0.79(+1.62%)
Nov 17, 2008 50.35 51.08 48.80 48.80 2,581,811 -2.04(-4.00%)
Nov 14, 2008 51.87 52.92 50.59 50.83 0 -1.89(-3.59%)
Nov 13, 2008 50.52 52.97 49.56 52.73 4,385,003 +2.36(+4.68%)
Nov 12, 2008 50.57 51.19 49.78 50.37 2,106,923 -0.90(-1.76%)
Nov 11, 2008 52.63 52.84 50.95 51.27 1,953,033 -1.88(-3.53%)
Nov 10, 2008 54.06 54.49 52.49 53.15 1,662,314 +0.03(+0.06%)
Nov 07, 2008 51.79 53.45 51.34 53.12 2,295,819 +1.77(+3.45%)
Nov 06, 2008 52.34 52.83 50.93 51.34 2,944,221 -1.22(-2.33%)
Nov 05, 2008 51.01 53.81 50.81 52.57 2,741,583 -0.20(-0.38%)
Nov 04, 2008 52.97 53.64 51.73 52.77 3,543,071 +0.66(+1.27%)
Nov 03, 2008 52.09 52.39 51.34 52.11 1,915,405 -0.01(-0.01%)
Oct 31, 2008 51.27 52.77 50.24 52.12 0 +0.87(+1.70%)
Oct 30, 2008 50.69 51.52 49.96 51.25 2,458,472 +1.55(+3.13%)
Oct 29, 2008 49.23 51.45 48.84 49.69 3,520,872 +0.48(+0.98%)
Oct 28, 2008 48.99 49.38 47.41 49.21 4,326,764 +1.21(+2.52%)
Oct 27, 2008 49.68 50.16 48.00 48.00 2,499,389 -2.27(-4.51%)
Oct 24, 2008 50.31 51.39 48.08 50.27 3,554,241 -2.34(-4.45%)
Oct 23, 2008 52.78 54.74 50.69 52.61 3,608,344 -0.05(-0.10%)
Oct 22, 2008 52.94 53.68 51.68 52.67 3,085,704 -1.04(-1.94%)
Oct 21, 2008 54.56 55.14 53.59 53.71 1,635,181 -0.63(-1.16%)
Oct 20, 2008 54.11 54.57 52.76 54.34 1,875,315 +0.77(+1.43%)
Oct 17, 2008 55.35 55.35 51.50 53.57 0 -0.01(-0.01%)
Oct 16, 2008 52.82 53.75 50.25 53.58 2,591,769 +0.71(+1.34%)
Oct 15, 2008 55.20 55.38 52.78 52.88 2,240,489 -3.31(-5.89%)
Oct 14, 2008 57.56 58.16 55.11 56.19 2,686,264 +0.62(+1.11%)
Oct 13, 2008 52.00 55.67 51.16 55.57 2,421,665 +4.88(+9.63%)
Oct 10, 2008 52.76 53.39 48.84 50.69 5,589,455 -3.60(-6.63%)
Oct 09, 2008 57.82 58.61 54.07 54.29 4,434,824 -3.73(-6.43%)
Oct 08, 2008 56.61 58.52 56.10 58.02 3,950,052 +1.02(+1.79%)
Oct 07, 2008 59.18 59.45 57.00 57.00 3,537,721 -1.58(-2.69%)
Oct 06, 2008 59.50 60.23 57.40 58.58 3,269,302 -1.68(-2.79%)
Oct 03, 2008 60.85 61.49 60.01 60.26 0 +0.33(+0.55%)
Oct 02, 2008 59.99 60.42 59.44 59.93 1,898,073 -0.29(-0.47%)
Oct 01, 2008 59.93 60.57 59.71 60.21 1,760,631 -0.06(-0.10%)
Sep 30, 2008 60.37 61.04 59.67 60.27 2,062,521 +0.59(+0.98%)
Sep 29, 2008 61.44 62.31 59.64 59.69 2,299,160 -2.16(-3.50%)
Sep 26, 2008 62.05 62.11 61.18 61.85 0 -0.26(-0.41%)
Sep 25, 2008 61.79 62.76 61.19 62.11 1,643,223 +0.70(+1.14%)
Sep 24, 2008 60.52 61.62 60.24 61.41 1,232,954 +0.83(+1.38%)
Sep 23, 2008 60.10 61.23 59.90 60.57 2,456,405 +0.32(+0.54%)
Sep 22, 2008 61.33 62.11 60.25 60.25 1,823,767 -1.70(-2.75%)
Sep 19, 2008 61.62 63.69 60.46 61.95 0 +3.36(+5.74%)
Sep 18, 2008 59.28 60.42 57.09 58.59 4,462,439 -0.52(-0.88%)
Sep 17, 2008 60.08 60.41 59.11 59.11 2,867,913 -1.72(-2.83%)
Sep 16, 2008 60.57 62.02 59.70 60.83 2,405,149 -0.53(-0.87%)
Sep 15, 2008 60.55 62.54 60.54 61.36 1,796,001 -0.19(-0.30%)
Sep 12, 2008 62.57 62.57 61.11 61.55 2,173,617 -1.07(-1.71%)
Sep 11, 2008 62.18 62.71 60.95 62.62 3,725,610 -0.54(-0.86%)
Sep 10, 2008 65.18 65.23 62.98 63.16 2,883,610 -1.80(-2.77%)
Sep 09, 2008 66.03 66.36 64.97 64.97 1,464,013 -0.64(-0.97%)
Sep 08, 2008 64.96 65.66 64.55 65.60 1,347,112 +1.74(+2.73%)
Sep 05, 2008 63.88 64.47 63.58 63.86 0 -0.35(-0.54%)
Sep 04, 2008 65.24 65.43 64.04 64.21 1,241,545 -1.41(-2.14%)
Sep 03, 2008 65.43 65.82 64.96 65.62 1,321,486 +0.02(+0.03%)
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.