Skip to main content

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 64.57 64.82 63.72 64.80 1,404,473 +0.30(+0.47%)
Jan 28, 2011 65.02 65.59 64.38 64.50 1,369,740 -0.77(-1.18%)
Jan 27, 2011 65.52 65.87 65.16 65.27 1,484,519 -0.45(-0.69%)
Jan 26, 2011 66.36 66.41 65.73 65.73 1,553,327 -0.38(-0.57%)
Jan 25, 2011 65.46 66.22 65.35 66.10 2,324,325 +0.74(+1.14%)
Jan 24, 2011 65.09 65.52 64.96 65.36 1,594,903 +0.36(+0.55%)
Jan 21, 2011 65.19 65.92 64.91 65.00 1,788,859 +0.09(+0.13%)
Jan 20, 2011 64.86 65.13 64.62 64.91 1,026,555 +0.07(+0.11%)
Jan 19, 2011 65.66 65.84 64.59 64.84 1,640,280 -0.76(-1.16%)
Jan 18, 2011 64.52 65.77 64.41 65.60 1,833,722 +0.99(+1.54%)
Jan 14, 2011 64.91 64.95 64.34 64.61 1,681,316 -0.34(-0.52%)
Jan 13, 2011 65.45 65.54 64.77 64.95 1,627,330 -0.40(-0.61%)
Jan 12, 2011 65.82 65.88 65.22 65.34 1,865,748 -0.27(-0.40%)
Jan 11, 2011 65.05 65.80 65.04 65.61 894,340 +0.72(+1.11%)
Jan 10, 2011 64.63 65.02 64.52 64.89 1,134,319 -0.13(-0.20%)
Jan 07, 2011 65.11 65.51 64.59 65.02 1,245,769 -0.02(-0.02%)
Jan 06, 2011 65.12 65.30 64.84 65.04 1,218,793 -0.09(-0.14%)
Jan 05, 2011 64.91 65.34 64.63 65.13 1,341,886 +0.02(+0.02%)
Jan 04, 2011 66.21 66.30 64.91 65.12 2,115,227 -1.22(-1.84%)
Jan 03, 2011 66.54 66.95 66.12 66.34 2,021,642 +0.30(+0.46%)
Dec 31, 2010 66.40 66.62 65.96 66.03 825,728 -0.48(-0.73%)
Dec 30, 2010 66.43 66.67 66.13 66.52 843,858 +0.12(+0.19%)
Dec 29, 2010 66.66 66.80 66.27 66.39 1,082,276 -0.27(-0.40%)
Dec 28, 2010 65.95 66.66 65.84 66.66 1,601,754 +0.95(+1.44%)
Dec 27, 2010 65.96 66.02 65.64 65.71 727,567 -0.41(-0.63%)
Dec 23, 2010 65.73 66.24 65.73 66.12 1,162,798 +0.20(+0.31%)
Dec 22, 2010 65.59 66.14 65.35 65.92 1,298,956 +0.45(+0.68%)
Dec 21, 2010 65.83 65.83 65.16 65.48 2,042,170 -0.03(-0.05%)
Dec 20, 2010 66.59 66.80 65.48 65.51 2,100,701 -1.06(-1.60%)
Dec 17, 2010 66.20 66.65 65.60 66.57 2,448,857 +0.34(+0.51%)
Dec 16, 2010 64.80 66.35 64.55 66.23 2,502,578 +1.36(+2.10%)
Dec 15, 2010 64.96 65.23 64.70 64.87 1,983,312 -0.27(-0.42%)
Dec 14, 2010 64.40 65.47 64.09 65.15 2,089,021 +0.76(+1.18%)
Dec 13, 2010 64.14 64.65 63.87 64.39 1,868,036 +0.30(+0.48%)
Dec 10, 2010 63.91 64.41 63.71 64.09 1,941,583 +0.45(+0.70%)
Dec 09, 2010 63.51 63.90 63.36 63.64 1,362,385 +0.32(+0.51%)
Dec 08, 2010 63.48 63.76 63.12 63.32 1,767,439 +0.06(+0.10%)
Dec 07, 2010 63.17 63.64 63.00 63.26 3,025,098 +0.41(+0.66%)
Dec 06, 2010 63.37 63.42 62.85 62.85 2,661,938 -0.53(-0.83%)
Dec 03, 2010 62.69 63.47 62.47 63.37 2,355,877 +0.60(+0.95%)
Dec 02, 2010 62.09 63.09 62.03 62.78 2,709,732 +0.73(+1.18%)
Dec 01, 2010 61.10 62.15 60.89 62.05 2,043,497 +1.47(+2.43%)
Nov 30, 2010 59.95 60.78 59.56 60.58 2,410,546 -0.09(-0.15%)
Nov 29, 2010 60.27 60.87 59.98 60.67 2,052,374 -0.09(-0.14%)
Nov 26, 2010 60.04 60.96 60.01 60.75 1,061,450 +0.03(+0.05%)
Nov 24, 2010 59.57 60.72 60.72 60.72 1,678,370 +1.15(+1.93%)
Nov 23, 2010 59.64 59.78 59.36 59.57 1,398,855 -0.76(-1.26%)
Nov 22, 2010 60.27 60.48 59.73 60.34 1,609,768 -0.17(-0.28%)
Nov 19, 2010 60.36 60.54 60.06 60.51 1,358,588 +0.12(+0.19%)
Nov 18, 2010 59.93 60.68 59.76 60.39 1,229,555 +0.71(+1.19%)
Nov 17, 2010 59.69 59.78 59.27 59.68 1,642,549 +0.13(+0.22%)
Nov 16, 2010 59.74 59.97 59.39 59.55 2,085,305 -0.61(-1.01%)
Nov 15, 2010 59.70 60.72 59.70 60.16 1,186,603 +0.09(+0.16%)
Nov 12, 2010 60.46 60.49 59.95 60.06 1,462,439 -0.78(-1.28%)
Nov 11, 2010 60.41 60.90 60.02 60.84 1,333,159 +0.07(+0.12%)
Nov 10, 2010 60.21 60.82 59.98 60.77 1,533,230 +0.31(+0.51%)
Nov 09, 2010 60.24 60.78 60.06 60.46 1,741,367 +0.17(+0.28%)
Nov 08, 2010 59.82 60.61 59.57 60.29 1,465,754 +0.02(+0.03%)
Nov 05, 2010 60.55 60.75 60.12 60.27 2,332,987 -0.55(-0.91%)
Nov 04, 2010 59.32 61.22 59.32 60.82 3,055,119 +2.11(+3.59%)
Nov 03, 2010 58.77 59.08 58.03 58.72 2,357,186 +0.12(+0.21%)
Nov 02, 2010 58.96 59.25 58.48 58.59 1,840,762 +0.07(+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.