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

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Dec 31, 2008 51.84 52.81 51.57 52.36 1,643,820 +0.52(+1.00%)
Dec 30, 2008 50.46 51.84 50.37 51.84 955,796 +1.56(+3.11%)
Dec 29, 2008 50.84 50.84 49.86 50.27 942,594 -0.57(-1.11%)
Dec 26, 2008 50.72 50.92 50.32 50.84 566,591 +0.51(+1.02%)
Dec 24, 2008 50.63 50.91 50.14 50.33 905,684 -0.41(-0.80%)
Dec 23, 2008 51.75 52.03 50.61 50.73 1,323,769 -0.89(-1.72%)
Dec 22, 2008 51.01 51.62 50.66 51.62 1,467,003 +0.53(+1.03%)
Dec 19, 2008 51.51 52.24 50.46 51.09 2,795,581 -0.60(-1.16%)
Dec 18, 2008 52.05 53.24 51.09 51.69 2,039,134 +0.09(+0.18%)
Dec 17, 2008 51.45 52.57 50.76 51.60 1,843,468 -0.64(-1.23%)
Dec 16, 2008 50.89 52.29 50.30 52.24 2,799,966 +1.93(+3.83%)
Dec 15, 2008 48.89 50.88 48.37 50.31 2,835,552 +1.32(+2.70%)
Dec 12, 2008 48.41 49.39 48.12 48.99 0 -0.38(-0.76%)
Dec 11, 2008 48.18 50.19 47.87 49.36 1,859,598 +0.91(+1.88%)
Dec 10, 2008 48.54 48.97 47.75 48.45 2,001,445 +0.28(+0.57%)
Dec 09, 2008 49.74 49.74 47.80 48.18 2,445,274 -1.55(-3.13%)
Dec 08, 2008 50.91 51.28 49.29 49.73 2,598,278 -0.22(-0.44%)
Dec 05, 2008 47.37 50.13 46.81 49.95 2,246,487 +1.94(+4.03%)
Dec 04, 2008 48.99 49.94 47.38 48.02 1,722,166 -1.70(-3.42%)
Dec 03, 2008 48.77 49.79 47.31 49.71 2,310,513 +1.29(+2.67%)
Dec 02, 2008 47.69 48.55 47.36 48.42 2,909,892 +0.93(+1.97%)
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.