Indicators

Becton Dickinson (NY: BDX )

233.73 +1.76 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	36.98	37.40	36.82	37.24	1,275,836	+0.08(+0.23%)
Feb 26, 2004	37.55	37.55	36.94	37.16	1,517,235	-0.16(-0.43%)
Feb 25, 2004	37.25	37.54	37.13	37.32	1,530,690	-0.06(-0.16%)
Feb 24, 2004	36.78	37.47	36.58	37.38	2,673,809	+0.51(+1.39%)
Feb 23, 2004	36.96	37.17	36.73	36.87	1,909,640	-0.10(-0.27%)
Feb 20, 2004	37.42	37.46	36.78	36.97	1,304,705	-0.45(-1.21%)
Feb 19, 2004	37.51	37.86	37.42	37.42	1,828,912	-0.05(-0.14%)
Feb 18, 2004	37.13	37.52	37.04	37.47	1,028,167	+0.21(+0.58%)
Feb 17, 2004	36.75	37.36	36.55	37.26	3,024,021	-0.10(-0.27%)
Feb 13, 2004	37.34	37.66	36.98	37.36	1,190,667	+0.02(+0.06%)
Feb 12, 2004	37.56	37.63	36.94	37.34	2,789,284	-0.83(-2.19%)
Feb 11, 2004	36.90	38.28	36.82	38.17	3,596,430	+1.42(+3.88%)
Feb 10, 2004	36.78	36.89	36.52	36.75	1,398,626	-0.04(-0.10%)
Feb 09, 2004	36.32	36.94	36.10	36.78	1,834,268	+0.33(+0.90%)
Feb 06, 2004	35.57	36.52	35.57	36.45	1,641,462	+0.95(+2.67%)
Feb 05, 2004	35.44	35.66	35.12	35.51	1,522,983	+0.05(+0.15%)
Feb 04, 2004	34.88	35.61	34.76	35.45	2,345,804	+0.19(+0.54%)
Feb 03, 2004	33.76	35.33	33.76	35.26	2,223,145	-0.11(-0.30%)

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.