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 28, 2008 47.45 48.09 46.69 47.51 845,186 -0.04(-0.09%)
Nov 26, 2008 46.05 47.63 45.82 47.56 2,713,294 +0.82(+1.74%)
Nov 25, 2008 47.61 48.44 46.38 46.74 2,950,694 -0.16(-0.35%)
Nov 24, 2008 46.32 47.63 45.97 46.91 3,046,870 +1.19(+2.60%)
Nov 21, 2008 45.05 45.89 43.48 45.72 4,271,205 +0.65(+1.44%)
Nov 20, 2008 46.10 47.30 44.59 45.07 4,946,368 -1.24(-2.68%)
Nov 19, 2008 49.40 50.11 46.31 46.31 3,351,695 -3.07(-6.22%)
Nov 18, 2008 48.42 49.62 47.88 49.38 2,764,130 +0.79(+1.62%)
Nov 17, 2008 50.15 50.87 48.60 48.60 2,592,423 -2.03(-4.00%)
Nov 14, 2008 51.66 52.70 50.38 50.62 0 -1.88(-3.59%)
Nov 13, 2008 50.31 52.75 49.35 52.51 4,403,027 +2.35(+4.68%)
Nov 12, 2008 50.36 50.98 49.58 50.16 2,115,584 -0.90(-1.76%)
Nov 11, 2008 52.41 52.62 50.74 51.06 1,961,060 -1.87(-3.53%)
Nov 10, 2008 53.84 54.27 52.27 52.93 1,669,147 +0.03(+0.06%)
Nov 07, 2008 51.57 53.24 51.13 52.90 2,305,256 +1.77(+3.45%)
Nov 06, 2008 52.13 52.61 50.72 51.13 2,956,323 -1.22(-2.33%)
Nov 05, 2008 50.80 53.59 50.60 52.35 2,752,852 -0.20(-0.38%)
Nov 04, 2008 52.76 53.42 51.52 52.55 3,557,635 +0.66(+1.27%)
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.