Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

240.63 +0.46 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 67.01 67.81 66.78 67.49 1,279,448 +0.30(+0.44%)
Apr 28, 2011 66.28 67.48 66.28 67.19 1,895,559 +0.05(+0.07%)
Apr 27, 2011 66.60 67.24 64.97 67.14 2,410,723 +0.48(+0.72%)
Apr 26, 2011 65.97 66.71 65.86 66.66 2,656,769 +0.76(+1.16%)
Apr 25, 2011 66.00 66.06 65.49 65.90 1,553,141 -0.06(-0.10%)
Apr 21, 2011 66.18 66.26 65.84 65.97 2,259,158 +0.02(+0.02%)
Apr 20, 2011 65.97 66.26 65.70 65.95 2,751,739 +0.49(+0.76%)
Apr 19, 2011 65.28 65.74 65.13 65.45 1,420,230 +0.22(+0.34%)
Apr 18, 2011 64.83 65.88 64.61 65.24 1,908,617 -0.30(-0.46%)
Apr 15, 2011 64.54 65.64 64.54 65.53 1,657,921 +1.29(+2.00%)
Apr 14, 2011 63.93 64.40 63.76 64.25 1,539,942 -0.05(-0.07%)
Apr 13, 2011 64.03 64.41 63.99 64.29 1,678,537 +0.39(+0.61%)
Apr 12, 2011 63.78 64.20 63.72 63.90 1,056,333 -0.10(-0.16%)
Apr 11, 2011 63.59 64.36 63.46 64.00 1,409,666 +0.58(+0.92%)
Apr 08, 2011 63.62 63.76 63.22 63.42 991,132 -0.16(-0.25%)
Apr 07, 2011 63.52 63.81 63.26 63.58 921,698 -0.02(-0.04%)
Apr 06, 2011 63.22 63.72 63.15 63.60 1,676,777 +0.47(+0.75%)
Apr 05, 2011 63.39 63.65 62.98 63.13 1,325,905 -0.49(-0.78%)
Apr 04, 2011 63.41 63.67 63.30 63.63 1,016,588 +0.35(+0.56%)
Apr 01, 2011 62.78 63.44 62.27 63.27 2,269,018 +0.75(+1.19%)
Mar 31, 2011 62.28 63.10 62.24 62.53 1,809,266 +0.10(+0.16%)
Mar 30, 2011 62.66 62.97 62.34 62.42 1,193,372 +0.00(+0.00%)
Mar 29, 2011 61.71 62.43 61.62 62.42 1,051,041 +0.68(+1.11%)
Mar 28, 2011 61.68 62.04 61.45 61.74 1,256,961 -0.02(-0.04%)
Mar 25, 2011 61.37 61.98 61.30 61.76 1,270,674 +0.53(+0.86%)
Mar 24, 2011 61.13 61.30 60.63 61.24 1,027,098 +0.28(+0.46%)
Mar 23, 2011 61.09 61.14 60.49 60.96 1,145,702 -0.34(-0.55%)
Mar 22, 2011 61.21 61.50 61.17 61.29 987,825 +0.11(+0.18%)
Mar 21, 2011 61.29 61.36 61.07 61.18 1,409,288 +0.79(+1.31%)
Mar 18, 2011 60.55 60.85 60.08 60.39 2,729,847 +0.31(+0.51%)
Mar 17, 2011 60.81 61.22 59.99 60.08 1,768,971 -0.02(-0.03%)
Mar 16, 2011 60.23 60.63 59.24 60.10 3,115,542 -0.34(-0.56%)
Mar 15, 2011 60.26 60.77 60.19 60.44 2,675,873 -0.56(-0.91%)
Mar 14, 2011 61.59 61.69 60.64 60.99 1,939,301 -0.94(-1.52%)
Mar 11, 2011 61.25 62.09 61.22 61.94 1,501,591 +0.42(+0.69%)
Mar 10, 2011 61.96 62.07 61.20 61.51 1,944,922 -1.04(-1.66%)
Mar 09, 2011 62.57 62.80 62.14 62.55 1,389,445 -0.23(-0.36%)
Mar 08, 2011 62.21 62.93 61.79 62.78 1,231,294 +0.74(+1.19%)
Mar 07, 2011 62.91 63.09 61.87 62.04 1,636,489 -0.62(-1.00%)
Mar 04, 2011 63.17 63.32 62.11 62.66 1,777,737 -0.67(-1.06%)
Mar 03, 2011 62.50 63.49 62.23 63.34 1,519,724 +1.25(+2.01%)
Mar 02, 2011 61.87 62.49 61.72 62.09 1,575,242 +0.21(+0.34%)
Mar 01, 2011 62.60 62.64 61.87 61.87 1,605,222 -0.62(-1.00%)
Feb 28, 2011 62.62 62.76 62.15 62.50 2,176,029 -0.13(-0.21%)
Feb 25, 2011 62.07 62.68 61.86 62.63 1,500,237 +0.85(+1.38%)
Feb 24, 2011 61.70 62.27 61.38 61.78 1,646,711 -0.01(-0.01%)
Feb 23, 2011 62.32 62.62 61.74 61.79 2,082,556 -0.46(-0.74%)
Feb 22, 2011 62.82 63.38 62.18 62.25 2,131,167 -1.25(-1.97%)
Feb 18, 2011 62.84 63.86 62.57 63.50 2,540,360 +0.80(+1.27%)
Feb 17, 2011 62.23 62.80 61.42 62.70 3,440,769 +0.20(+0.32%)
Feb 16, 2011 62.90 63.21 62.48 62.50 3,774,751 -0.34(-0.55%)
Feb 15, 2011 63.08 63.32 62.73 62.84 2,519,160 -0.90(-1.41%)
Feb 14, 2011 63.45 63.77 63.09 63.74 1,574,014 +0.23(+0.37%)
Feb 11, 2011 63.24 63.70 62.89 63.51 1,648,614 +0.07(+0.11%)
Feb 10, 2011 63.59 63.85 63.32 63.44 2,023,400 -0.14(-0.22%)
Feb 09, 2011 63.30 63.84 63.26 63.58 2,205,604 +0.27(+0.43%)
Feb 08, 2011 64.62 65.62 62.62 63.30 5,619,264 -3.60(-5.38%)
Feb 07, 2011 66.27 67.11 66.08 66.91 1,650,891 +0.89(+1.35%)
Feb 04, 2011 65.92 66.03 65.48 66.02 1,166,829 +0.27(+0.40%)
Feb 03, 2011 65.29 65.96 65.24 65.75 1,031,355 +0.34(+0.53%)
Feb 02, 2011 65.38 65.68 65.11 65.41 1,015,055 -0.08(-0.12%)
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.