Becton Dickinson (NY: BDX )

261.00 USD -1.62 (-0.62%)
Streaming Delayed Price Updated: 2:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 70.55 70.67 69.98 70.15 876,700 -0.32(-0.45%)
Dec 28, 2006 70.50 70.64 70.03 70.47 783,400 -0.16(-0.23%)
Dec 27, 2006 71.23 71.45 70.38 70.63 944,300 +0.09(+0.13%)
Dec 26, 2006 70.83 70.86 70.45 70.54 987,900 -0.35(-0.49%)
Dec 22, 2006 71.50 71.50 70.71 70.89 490,100 -0.42(-0.59%)
Dec 21, 2006 71.54 71.99 71.06 71.31 962,500 -0.04(-0.06%)
Dec 20, 2006 71.92 71.93 71.18 71.35 1,043,800 -0.32(-0.45%)
Dec 19, 2006 72.05 72.20 71.38 71.67 1,230,400 -0.38(-0.53%)
Dec 18, 2006 72.09 72.53 71.73 72.05 887,900 +0.07(+0.10%)
Dec 15, 2006 72.87 72.87 71.96 71.98 1,543,300 -0.85(-1.17%)
Dec 14, 2006 72.47 72.87 71.98 72.83 1,020,400 +0.34(+0.47%)
Dec 13, 2006 72.75 72.87 72.40 72.49 867,300 -0.06(-0.08%)
Dec 12, 2006 72.60 72.87 72.39 72.55 708,500 -0.12(-0.17%)
Dec 11, 2006 72.75 72.88 72.47 72.67 701,100 -0.21(-0.29%)
Dec 08, 2006 72.72 73.30 72.40 72.88 661,400 -0.15(-0.21%)
Dec 07, 2006 72.48 73.21 72.44 73.03 668,100 +0.53(+0.73%)
Dec 06, 2006 72.41 72.63 72.00 72.50 861,100 +0.37(+0.51%)
Dec 05, 2006 72.39 72.50 71.98 72.13 1,074,900 -0.32(-0.44%)
Dec 04, 2006 72.04 73.20 71.95 72.45 875,000 +0.75(+1.05%)
Dec 01, 2006 71.63 72.29 71.18 71.70 887,000 -0.02(-0.03%)
Nov 30, 2006 71.90 72.05 71.31 71.72 1,036,200 -0.28(-0.39%)
Nov 29, 2006 71.45 72.42 71.28 72.00 1,093,400 +1.04(+1.47%)
Nov 28, 2006 70.16 71.31 69.88 70.96 1,410,200 +0.63(+0.90%)
Nov 27, 2006 70.75 71.28 70.32 70.33 982,900 -0.69(-0.97%)
Nov 24, 2006 71.80 71.84 70.97 71.02 257,600 -0.97(-1.35%)
Nov 22, 2006 71.65 72.25 71.49 71.99 1,221,400 +0.27(+0.38%)
Nov 21, 2006 71.25 71.99 71.11 71.72 994,300 +0.47(+0.66%)
Nov 20, 2006 70.93 71.35 70.49 71.25 778,400 +0.01(+0.01%)
Nov 17, 2006 71.07 71.38 70.85 71.24 857,700 -0.14(-0.20%)
Nov 16, 2006 70.93 71.80 70.90 71.38 1,106,400 +0.70(+0.99%)
Nov 15, 2006 71.46 71.66 70.67 70.68 795,000 -0.47(-0.66%)
Nov 14, 2006 71.09 71.49 70.67 71.15 886,300 +0.13(+0.18%)
Nov 13, 2006 71.12 71.21 70.86 71.02 858,400 -0.16(-0.22%)
Nov 10, 2006 71.60 71.88 70.78 71.18 774,400 -0.20(-0.28%)
Nov 09, 2006 72.30 72.48 71.30 71.38 1,001,700 -0.88(-1.22%)
Nov 08, 2006 73.57 73.57 72.10 72.26 1,101,100 -1.31(-1.78%)
Nov 07, 2006 72.70 74.00 72.61 73.57 1,208,900 +1.16(+1.60%)
Nov 06, 2006 71.55 72.45 71.49 72.41 1,079,500 +1.89(+2.68%)
Nov 03, 2006 70.69 70.85 70.38 70.52 1,067,000 +0.14(+0.20%)
Nov 02, 2006 70.25 70.55 69.40 70.38 1,858,300 +1.57(+2.28%)
Nov 01, 2006 70.10 70.32 68.79 68.81 1,543,600 -1.22(-1.74%)
Oct 31, 2006 70.55 70.85 69.80 70.03 1,185,500 -0.51(-0.72%)
Oct 30, 2006 70.35 70.84 70.29 70.54 600,400 -0.15(-0.21%)
Oct 27, 2006 70.88 71.23 70.54 70.69 578,100 -0.18(-0.25%)
Oct 26, 2006 70.80 71.06 69.90 70.87 964,800 +0.01(+0.01%)
Oct 25, 2006 71.48 71.52 70.35 70.86 752,600 -0.42(-0.59%)
Oct 24, 2006 72.05 72.37 70.87 71.28 869,700 -0.74(-1.03%)
Oct 23, 2006 71.94 72.24 71.54 72.02 821,800 -0.17(-0.24%)
Oct 20, 2006 72.60 72.60 71.51 72.19 868,000 -0.12(-0.17%)
Oct 19, 2006 72.73 72.73 72.20 72.31 1,081,100 -0.42(-0.58%)
Oct 18, 2006 72.20 72.84 71.81 72.73 926,000 +0.84(+1.17%)
Oct 17, 2006 72.45 72.45 71.64 71.89 842,700 -0.75(-1.03%)
Oct 16, 2006 73.49 73.64 72.56 72.64 827,800 -0.94(-1.28%)
Oct 13, 2006 73.72 74.25 73.33 73.58 1,016,400 -0.21(-0.28%)
Oct 12, 2006 73.25 74.04 72.93 73.79 1,285,900 +1.09(+1.50%)
Oct 11, 2006 72.95 73.29 72.60 72.70 1,412,800 -0.12(-0.16%)
Oct 10, 2006 72.33 73.10 72.09 72.82 923,100 +0.50(+0.69%)
Oct 09, 2006 71.75 72.53 71.73 72.32 612,500 +0.50(+0.70%)
Oct 06, 2006 71.53 71.98 71.53 71.82 815,700 +0.53(+0.74%)
Oct 05, 2006 70.95 71.60 70.88 71.29 637,400 +0.14(+0.20%)
Oct 04, 2006 70.44 71.48 70.12 71.15 675,500 +0.61(+0.86%)
Oct 03, 2006 70.27 70.73 70.01 70.54 663,200 +0.46(+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.