Indicators

Becton Dickinson (NY: BDX )

238.60 -1.08 (-0.45%)

Streaming Delayed Price Updated: 1:18 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.32	30.69	30.32	30.64	743,007	+0.10(+0.33%)
Nov 26, 2003	30.53	30.58	30.46	30.54	1,881,816	+0.02(+0.05%)
Nov 25, 2003	29.86	30.56	29.86	30.53	3,071,569	+0.77(+2.60%)
Nov 24, 2003	29.55	29.86	29.55	29.76	1,060,693	+0.21(+0.70%)
Nov 21, 2003	28.96	29.71	28.98	29.55	2,540,047	+0.59(+2.04%)
Nov 20, 2003	29.08	29.08	28.86	28.96	851,559	-0.09(-0.32%)
Nov 19, 2003	29.05	29.05	28.75	29.05	1,197,068	+0.13(+0.45%)
Nov 18, 2003	28.72	29.00	28.72	28.92	1,462,241	+0.19(+0.67%)
Nov 17, 2003	28.59	29.01	28.38	28.73	831,442	-0.28(-0.98%)
Nov 14, 2003	28.98	29.21	28.83	29.01	1,839,885	+0.04(+0.13%)
Nov 13, 2003	27.93	28.98	27.93	28.98	2,443,905	+1.06(+3.81%)
Nov 12, 2003	27.48	27.94	27.48	27.91	1,163,105	+0.39(+1.42%)
Nov 11, 2003	27.33	27.54	27.33	27.52	1,205,167	+0.18(+0.67%)
Nov 10, 2003	27.78	27.80	27.28	27.34	879,774	-0.41(-1.49%)
Nov 07, 2003	28.02	28.09	27.65	27.75	1,602,796	-0.11(-0.41%)
Nov 06, 2003	27.25	28.26	26.95	27.87	2,743,826	-0.08(-0.27%)
Nov 05, 2003	27.83	28.06	27.69	27.94	559,868	-0.02(-0.05%)
Nov 04, 2003	27.83	28.11	27.80	27.96	727,463	-0.11(-0.41%)

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.