Becton Dickinson (NY: BDX )

264.63 USD +0.66 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 60.33 60.33 59.91 60.08 461,700 -0.24(-0.40%)
Dec 29, 2005 60.53 61.10 60.29 60.32 482,000 -0.06(-0.10%)
Dec 28, 2005 60.60 60.65 60.24 60.38 708,700 -0.12(-0.20%)
Dec 27, 2005 60.75 61.02 60.36 60.50 602,200 -0.22(-0.36%)
Dec 23, 2005 60.65 61.17 60.40 60.72 508,200 +0.07(+0.12%)
Dec 22, 2005 60.04 60.68 60.03 60.65 943,300 +0.51(+0.85%)
Dec 21, 2005 59.61 60.15 59.54 60.14 898,900 +0.78(+1.31%)
Dec 20, 2005 59.43 59.63 59.06 59.36 774,100 +0.07(+0.12%)
Dec 19, 2005 59.43 59.56 58.63 59.29 934,000 -0.13(-0.22%)
Dec 16, 2005 59.19 59.75 59.14 59.42 1,204,700 +0.24(+0.41%)
Dec 15, 2005 58.44 59.18 58.54 59.18 1,064,800 +0.75(+1.28%)
Dec 14, 2005 58.09 58.74 57.95 58.43 1,051,500 +0.34(+0.59%)
Dec 13, 2005 57.60 58.36 57.50 58.09 1,494,800 +0.55(+0.96%)
Dec 12, 2005 58.14 58.25 57.21 57.54 822,900 -0.59(-1.01%)
Dec 09, 2005 58.30 58.34 57.87 58.13 820,000 -0.23(-0.39%)
Dec 08, 2005 57.61 58.44 57.60 58.36 1,089,400 +0.98(+1.71%)
Dec 07, 2005 57.85 57.88 57.08 57.38 684,200 -0.43(-0.74%)
Dec 06, 2005 58.25 58.71 57.81 57.81 1,531,200 -0.24(-0.41%)
Dec 05, 2005 58.22 58.24 57.73 58.05 1,134,700 -0.63(-1.07%)
Dec 02, 2005 58.08 58.74 57.82 58.68 690,500 +0.20(+0.34%)
Dec 01, 2005 58.24 58.69 58.19 58.48 974,300 +0.25(+0.43%)
Nov 30, 2005 59.33 59.77 58.23 58.23 1,348,000 -0.89(-1.51%)
Nov 29, 2005 59.32 59.38 58.93 59.12 832,400 +0.05(+0.08%)
Nov 28, 2005 58.89 59.28 58.71 59.07 1,029,300 -0.03(-0.05%)
Nov 25, 2005 59.37 59.38 59.00 59.10 355,800 -0.02(-0.03%)
Nov 23, 2005 59.05 59.44 58.87 59.12 664,600 +0.13(+0.22%)
Nov 22, 2005 59.00 59.24 58.74 58.99 923,300 +0.05(+0.08%)
Nov 21, 2005 59.30 59.45 58.86 58.94 1,221,800 -0.35(-0.59%)
Nov 18, 2005 59.40 59.40 59.00 59.29 1,046,000 +0.00(+0.00%)
Nov 17, 2005 59.12 59.29 58.92 59.29 1,072,100 +0.04(+0.07%)
Nov 16, 2005 58.95 59.38 58.80 59.25 932,700 +0.80(+1.37%)
Nov 15, 2005 58.09 58.88 58.09 58.45 726,600 +0.47(+0.81%)
Nov 14, 2005 58.33 58.34 57.70 57.98 1,015,100 -0.50(-0.85%)
Nov 11, 2005 58.70 58.70 58.01 58.48 922,800 -0.15(-0.26%)
Nov 10, 2005 58.25 58.70 57.75 58.63 1,094,000 +0.56(+0.96%)
Nov 09, 2005 57.79 58.40 57.41 58.07 1,442,400 +0.29(+0.50%)
Nov 08, 2005 58.24 58.24 57.66 57.78 971,300 -0.46(-0.79%)
Nov 07, 2005 57.50 58.67 57.55 58.24 1,662,700 +0.74(+1.29%)
Nov 04, 2005 57.00 57.50 56.48 57.50 2,842,800 +1.40(+2.50%)
Nov 03, 2005 54.60 56.94 54.50 56.10 2,915,400 +4.35(+8.41%)
Nov 02, 2005 50.75 51.98 50.75 51.75 1,202,100 +0.95(+1.87%)
Nov 01, 2005 50.65 50.92 50.48 50.80 1,115,800 +0.05(+0.10%)
Oct 31, 2005 50.54 50.83 50.51 50.75 1,470,000 +0.22(+0.44%)
Oct 28, 2005 50.40 50.58 49.77 50.53 1,168,900 +0.46(+0.92%)
Oct 27, 2005 50.56 50.74 50.07 50.07 757,200 -0.48(-0.95%)
Oct 26, 2005 51.06 51.28 50.44 50.55 985,100 -0.53(-1.04%)
Oct 25, 2005 51.80 51.80 50.87 51.08 737,700 -0.85(-1.64%)
Oct 24, 2005 50.85 51.93 50.79 51.93 515,900 +1.11(+2.18%)
Oct 21, 2005 51.44 51.70 50.76 50.82 770,600 -0.43(-0.84%)
Oct 20, 2005 51.89 51.90 50.97 51.25 688,600 -0.64(-1.23%)
Oct 19, 2005 51.50 51.89 50.84 51.89 803,700 +0.55(+1.07%)
Oct 18, 2005 50.87 51.50 50.85 51.34 584,600 +0.47(+0.92%)
Oct 17, 2005 51.25 51.26 50.51 50.87 839,100 -0.55(-1.07%)
Oct 14, 2005 50.88 51.42 50.38 51.42 713,700 +0.55(+1.08%)
Oct 13, 2005 50.55 51.10 50.30 50.87 953,700 +0.36(+0.71%)
Oct 12, 2005 50.43 50.69 49.71 50.51 911,300 -0.05(-0.10%)
Oct 11, 2005 51.40 51.66 50.45 50.56 965,100 -0.90(-1.75%)
Oct 10, 2005 51.77 51.88 51.23 51.46 746,600 -0.37(-0.71%)
Oct 07, 2005 52.07 52.13 51.26 51.83 1,321,400 -0.19(-0.37%)
Oct 06, 2005 51.85 52.44 51.43 52.02 909,700 +0.34(+0.66%)
Oct 05, 2005 53.09 53.09 51.68 51.68 597,400 -1.41(-2.66%)
Oct 04, 2005 53.00 53.69 52.93 53.09 635,300 +0.33(+0.63%)
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.