Becton Dickinson (NY: BDX )

233.59 -3.02 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 44.23 44.56 43.41 43.41 1,808,233 -0.66(-1.51%)
Nov 29, 2005 44.22 44.27 43.93 44.07 1,116,597 +0.04(+0.08%)
Nov 28, 2005 43.90 44.19 43.77 44.04 1,380,723 -0.02(-0.05%)
Nov 25, 2005 44.26 44.27 43.98 44.06 477,277 -0.01(-0.03%)
Nov 23, 2005 44.02 44.31 43.89 44.07 891,507 +0.10(+0.22%)
Nov 22, 2005 43.98 44.16 43.79 43.98 1,238,532 +0.04(+0.08%)
Nov 21, 2005 44.21 44.32 43.88 43.94 1,638,946 -0.26(-0.59%)
Nov 18, 2005 44.28 44.28 43.98 44.20 1,403,125 +0.00(+0.00%)
Nov 17, 2005 44.07 44.20 43.92 44.20 1,438,136 +0.03(+0.07%)
Nov 16, 2005 43.95 44.27 43.83 44.17 1,251,142 +0.60(+1.37%)
Nov 15, 2005 43.30 43.89 43.30 43.57 974,675 +0.35(+0.81%)
Nov 14, 2005 43.48 43.49 43.01 43.22 1,361,675 -0.37(-0.85%)
Nov 11, 2005 43.76 43.76 43.25 43.60 1,237,862 -0.11(-0.26%)
Nov 10, 2005 43.42 43.76 43.05 43.71 1,467,513 +0.42(+0.96%)
Nov 09, 2005 43.08 43.54 42.80 43.29 1,934,863 +0.22(+0.50%)
Nov 08, 2005 43.42 43.42 42.98 43.07 1,302,921 -0.34(-0.79%)
Nov 07, 2005 42.87 43.74 42.90 43.42 2,230,378 +0.55(+1.29%)
Nov 04, 2005 42.49 42.87 42.10 42.87 3,813,388 +1.04(+2.50%)
Nov 03, 2005 40.70 42.45 40.63 41.82 3,910,775 +3.24(+8.41%)
Nov 02, 2005 37.83 38.75 37.83 38.58 1,612,520 +0.71(+1.87%)
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.