Skip to main content

Becton Dickinson (NY: BDX )

247.45 +0.92 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 52.10 52.82 51.90 52.54 3,282,714 +0.22(+0.43%)
Oct 29, 2009 50.93 52.36 50.88 52.32 3,402,774 +1.13(+2.21%)
Oct 28, 2009 51.73 51.96 51.15 51.19 3,423,077 -0.65(-1.25%)
Oct 27, 2009 51.63 52.24 51.63 51.83 2,348,713 -0.05(-0.09%)
Oct 26, 2009 51.87 52.06 51.53 51.88 3,359,560 +0.00(+0.00%)
Oct 23, 2009 51.98 52.09 51.86 51.88 2,565,389 -0.41(-0.79%)
Oct 22, 2009 51.86 52.66 51.65 52.29 2,172,901 +0.43(+0.83%)
Oct 21, 2009 52.26 52.68 51.76 51.86 2,955,652 -0.03(-0.06%)
Oct 20, 2009 51.96 52.06 51.82 51.89 3,049,549 -1.06(-2.00%)
Oct 19, 2009 53.23 53.39 52.88 52.96 1,734,743 -0.28(-0.52%)
Oct 16, 2009 52.42 53.39 52.42 53.23 2,063,547 +0.70(+1.33%)
Oct 15, 2009 52.50 52.83 52.25 52.53 2,280,492 -0.16(-0.31%)
Oct 14, 2009 53.03 53.03 52.50 52.69 2,084,417 -0.19(-0.36%)
Oct 13, 2009 52.73 53.19 52.62 52.89 1,932,062 +0.15(+0.29%)
Oct 12, 2009 52.75 53.02 52.57 52.73 882,825 -0.11(-0.20%)
Oct 09, 2009 52.57 53.15 52.57 52.84 1,414,111 +0.22(+0.42%)
Oct 08, 2009 52.19 53.35 52.12 52.62 1,802,946 +0.57(+1.09%)
Oct 07, 2009 51.88 52.10 51.72 52.05 1,576,927 +0.12(+0.24%)
Oct 06, 2009 51.98 52.19 51.65 51.93 2,745,629 +0.23(+0.45%)
Oct 05, 2009 51.96 51.96 51.31 51.69 1,897,494 -0.03(-0.06%)
Oct 02, 2009 52.31 52.66 51.39 51.73 2,686,667 -0.76(-1.45%)
Oct 01, 2009 53.42 53.65 52.49 52.49 2,408,567 -1.12(-2.09%)
Sep 30, 2009 53.68 53.74 52.76 53.61 4,210,929 -0.48(-0.88%)
Sep 29, 2009 54.20 54.25 53.79 54.08 2,272,352 +0.22(+0.41%)
Sep 28, 2009 52.87 54.64 52.68 53.86 2,024,777 +1.21(+2.31%)
Sep 25, 2009 52.75 53.03 52.36 52.65 1,303,680 -0.16(-0.31%)
Sep 24, 2009 53.47 53.47 52.52 52.81 1,314,041 -0.48(-0.91%)
Sep 23, 2009 54.15 54.15 53.25 53.29 1,361,618 -0.68(-1.25%)
Sep 22, 2009 54.44 54.76 53.71 53.97 1,319,182 -0.25(-0.45%)
Sep 21, 2009 53.82 54.57 53.79 54.22 1,522,574 +0.22(+0.40%)
Sep 18, 2009 53.75 54.31 53.58 54.00 1,875,930 +0.24(+0.44%)
Sep 17, 2009 53.96 54.32 53.42 53.76 1,822,473 -0.11(-0.20%)
Sep 16, 2009 54.40 54.57 53.61 53.87 2,183,583 -0.32(-0.58%)
Sep 15, 2009 54.52 54.58 53.65 54.18 1,335,181 -0.20(-0.37%)
Sep 14, 2009 54.84 54.94 54.31 54.38 1,537,894 -0.45(-0.81%)
Sep 11, 2009 54.68 55.02 54.50 54.83 2,021,601 +0.30(+0.55%)
Sep 10, 2009 54.28 54.61 53.94 54.53 1,894,428 +0.46(+0.85%)
Sep 09, 2009 53.22 54.26 53.22 54.07 2,170,510 +0.90(+1.69%)
Sep 08, 2009 53.87 53.99 53.02 53.17 2,851,720 -0.86(-1.59%)
Sep 04, 2009 53.06 54.03 52.88 54.03 2,386,307 +1.00(+1.88%)
Sep 03, 2009 52.78 53.69 52.65 53.03 1,500,083 +0.51(+0.97%)
Sep 02, 2009 52.27 53.30 52.27 52.52 2,795,481 +0.05(+0.09%)
Sep 01, 2009 53.44 53.58 52.29 52.48 3,154,177 -1.03(-1.92%)
Aug 31, 2009 54.05 54.52 53.15 53.51 3,500,092 -0.68(-1.26%)
Aug 28, 2009 54.32 55.02 53.80 54.19 3,381,240 +0.47(+0.87%)
Aug 27, 2009 53.92 53.95 53.08 53.72 2,604,222 +0.05(+0.10%)
Aug 26, 2009 52.99 53.95 52.75 53.67 3,165,799 +0.70(+1.32%)
Aug 25, 2009 53.00 53.41 52.79 52.97 1,998,654 +0.20(+0.38%)
Aug 24, 2009 53.72 53.72 52.58 52.77 2,270,118 -0.15(-0.28%)
Aug 21, 2009 52.49 52.99 51.88 52.92 2,806,687 +0.85(+1.64%)
Aug 20, 2009 50.80 52.26 50.65 52.06 3,227,520 +1.60(+3.17%)
Aug 19, 2009 50.27 50.73 49.51 50.46 4,282,973 +0.01(+0.02%)
Aug 18, 2009 51.26 51.69 50.13 50.46 3,138,834 -1.04(-2.02%)
Aug 17, 2009 51.88 51.90 50.90 51.50 3,668,537 +0.47(+0.93%)
Aug 14, 2009 50.73 51.09 50.32 51.03 2,139,944 +0.46(+0.91%)
Aug 13, 2009 51.73 51.73 50.43 50.56 2,609,749 -1.14(-2.20%)
Aug 12, 2009 50.76 52.10 50.76 51.70 2,903,492 +0.98(+1.92%)
Aug 11, 2009 50.36 51.10 50.17 50.73 2,703,694 +0.22(+0.44%)
Aug 10, 2009 49.57 50.55 49.57 50.50 2,057,202 +0.99(+2.00%)
Aug 07, 2009 49.40 49.94 49.09 49.51 2,796,077 +0.52(+1.05%)
Aug 06, 2009 50.16 50.21 48.74 49.00 4,027,714 -1.08(-2.16%)
Aug 05, 2009 50.30 50.63 49.53 50.08 3,111,709 -0.30(-0.60%)
Aug 04, 2009 50.30 50.71 49.89 50.38 2,870,499 +0.06(+0.11%)
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.