Becton Dickinson (NY: BDX )

260.90 USD +0.48 (+0.18%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 56.63 57.10 56.58 56.80 589,400 +0.07(+0.12%)
Dec 30, 2004 56.95 57.10 56.56 56.73 708,600 -0.30(-0.53%)
Dec 29, 2004 57.15 57.20 56.90 57.03 485,200 -0.12(-0.21%)
Dec 28, 2004 56.90 57.25 56.83 57.15 641,500 +0.46(+0.81%)
Dec 27, 2004 56.95 57.21 56.41 56.69 664,100 -0.25(-0.44%)
Dec 23, 2004 56.90 57.13 56.74 56.94 996,900 -0.14(-0.25%)
Dec 22, 2004 57.00 57.22 56.65 57.08 1,258,900 +0.00(+0.00%)
Dec 21, 2004 56.79 57.12 56.56 57.08 1,196,600 +0.19(+0.33%)
Dec 20, 2004 57.83 58.18 56.79 56.89 1,028,600 -0.94(-1.63%)
Dec 17, 2004 57.30 57.99 57.14 57.83 1,225,300 +0.13(+0.23%)
Dec 16, 2004 56.75 58.08 56.56 57.70 1,182,600 +0.85(+1.50%)
Dec 15, 2004 57.20 57.20 56.13 56.85 1,196,300 -0.64(-1.11%)
Dec 14, 2004 56.70 57.69 56.63 57.49 659,000 +0.49(+0.86%)
Dec 13, 2004 56.31 57.00 56.14 57.00 664,200 +0.70(+1.24%)
Dec 10, 2004 55.70 56.46 55.64 56.30 882,400 -0.35(-0.62%)
Dec 09, 2004 55.67 56.68 55.48 56.65 857,300 +0.60(+1.07%)
Dec 08, 2004 55.55 56.17 55.31 56.05 833,800 +0.35(+0.63%)
Dec 07, 2004 56.00 56.35 55.62 55.70 906,000 -0.16(-0.29%)
Dec 06, 2004 55.80 56.10 55.45 55.86 1,218,300 -0.31(-0.55%)
Dec 03, 2004 55.85 56.33 55.66 56.17 938,700 +0.12(+0.21%)
Dec 02, 2004 55.50 56.52 55.49 56.05 1,187,600 +0.59(+1.06%)
Dec 01, 2004 54.78 55.46 54.78 55.46 1,031,800 +0.68(+1.24%)
Nov 30, 2004 54.65 55.25 54.56 54.78 1,343,600 -0.21(-0.38%)
Nov 29, 2004 53.82 55.25 53.60 54.99 1,430,300 +0.90(+1.66%)
Nov 26, 2004 54.05 54.35 53.92 54.09 627,500 -0.11(-0.20%)
Nov 24, 2004 54.30 54.92 54.18 54.20 792,700 -0.05(-0.09%)
Nov 23, 2004 54.75 54.85 53.97 54.25 1,006,100 -0.47(-0.86%)
Nov 22, 2004 53.89 54.74 53.63 54.72 518,300 +0.86(+1.60%)
Nov 19, 2004 54.45 54.48 53.86 53.86 471,400 -0.39(-0.72%)
Nov 18, 2004 54.45 54.74 54.08 54.25 710,200 -0.39(-0.71%)
Nov 17, 2004 54.53 55.20 54.32 54.64 864,700 +0.11(+0.20%)
Nov 16, 2004 54.99 54.99 54.46 54.53 917,900 -0.46(-0.84%)
Nov 15, 2004 53.90 54.99 53.86 54.99 1,172,300 +0.55(+1.01%)
Nov 12, 2004 53.80 54.44 53.70 54.44 970,300 +0.49(+0.91%)
Nov 11, 2004 53.28 54.02 53.27 53.95 1,277,700 +0.74(+1.39%)
Nov 10, 2004 53.75 54.00 53.01 53.21 1,214,200 -0.48(-0.89%)
Nov 09, 2004 53.29 54.18 53.22 53.69 1,035,600 +0.15(+0.28%)
Nov 08, 2004 52.34 53.54 52.20 53.54 1,234,300 +1.22(+2.33%)
Nov 05, 2004 51.98 52.70 51.84 52.32 1,529,100 +0.54(+1.04%)
Nov 04, 2004 50.25 52.00 50.25 51.78 2,127,900 +0.08(+0.15%)
Nov 03, 2004 51.35 52.10 51.16 51.70 1,381,100 +0.65(+1.27%)
Nov 02, 2004 51.50 52.15 50.84 51.05 1,108,000 -0.56(-1.09%)
Nov 01, 2004 52.25 52.31 51.29 51.61 767,300 -0.89(-1.70%)
Oct 29, 2004 51.52 52.55 51.42 52.50 831,600 +0.58(+1.12%)
Oct 28, 2004 51.15 52.29 51.00 51.92 826,100 +0.54(+1.05%)
Oct 27, 2004 51.35 51.99 51.15 51.38 1,178,500 -0.22(-0.43%)
Oct 26, 2004 49.80 51.60 49.67 51.60 880,800 +2.08(+4.20%)
Oct 25, 2004 50.25 50.27 49.44 49.52 646,500 -0.89(-1.77%)
Oct 22, 2004 50.63 50.88 50.20 50.41 587,100 -0.02(-0.04%)
Oct 21, 2004 50.76 50.77 50.11 50.43 560,400 -0.58(-1.14%)
Oct 20, 2004 50.14 51.06 49.61 51.01 938,800 +0.88(+1.76%)
Oct 19, 2004 50.82 50.95 49.96 50.13 757,800 -0.69(-1.36%)
Oct 18, 2004 49.75 51.02 49.65 50.82 525,200 +0.50(+0.99%)
Oct 15, 2004 50.40 50.60 49.69 50.32 886,800 +0.36(+0.72%)
Oct 14, 2004 50.25 50.81 49.90 49.96 897,300 -0.12(-0.24%)
Oct 13, 2004 51.58 51.58 49.90 50.08 928,700 -1.50(-2.91%)
Oct 12, 2004 50.84 51.60 50.65 51.58 518,800 +0.67(+1.32%)
Oct 11, 2004 50.80 51.08 50.73 50.91 467,000 +0.11(+0.22%)
Oct 08, 2004 51.33 51.33 50.61 50.80 872,300 -0.52(-1.01%)
Oct 07, 2004 52.40 52.40 51.20 51.32 710,500 -1.31(-2.49%)
Oct 06, 2004 52.00 52.65 51.97 52.63 716,300 +0.78(+1.50%)
Oct 05, 2004 52.05 52.45 51.78 51.85 1,170,900 -0.65(-1.24%)
Oct 04, 2004 52.70 52.85 52.39 52.50 854,000 -0.35(-0.66%)
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.