Skip to main content

Becton Dickinson (NY: BDX )

239.51 -0.17 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 82.59 83.47 82.12 83.10 957,662 +0.11(+0.13%)
Sep 27, 2013 83.48 83.71 82.69 82.99 940,864 -0.86(-1.02%)
Sep 26, 2013 83.44 83.99 83.33 83.84 497,912 +0.56(+0.67%)
Sep 25, 2013 83.99 84.07 83.29 83.29 640,624 -0.70(-0.83%)
Sep 24, 2013 84.55 84.74 83.86 83.99 905,593 -0.66(-0.78%)
Sep 23, 2013 84.77 85.01 84.38 84.64 694,103 -0.15(-0.18%)
Sep 20, 2013 85.51 85.55 84.64 84.79 1,269,674 -0.67(-0.79%)
Sep 19, 2013 85.26 85.56 85.06 85.46 752,385 +0.46(+0.54%)
Sep 18, 2013 84.45 85.48 84.45 85.01 1,264,320 +1.26(+1.51%)
Sep 17, 2013 83.69 84.09 83.55 83.74 583,117 +0.06(+0.07%)
Sep 16, 2013 83.89 84.05 83.05 83.69 928,886 +0.61(+0.74%)
Sep 13, 2013 82.84 83.15 82.51 83.07 456,234 +0.28(+0.34%)
Sep 12, 2013 83.25 83.44 82.67 82.79 657,440 -0.59(-0.71%)
Sep 11, 2013 82.89 83.53 82.62 83.38 860,581 +0.56(+0.67%)
Sep 10, 2013 83.26 83.50 82.74 82.82 704,127 -0.02(-0.03%)
Sep 09, 2013 82.41 83.20 82.17 82.85 825,340 +0.28(+0.34%)
Sep 06, 2013 82.15 83.13 81.37 82.56 953,671 +0.47(+0.57%)
Sep 05, 2013 81.88 82.18 81.39 82.10 637,256 +0.49(+0.61%)
Sep 04, 2013 80.42 81.75 80.31 81.60 769,803 +1.17(+1.45%)
Sep 03, 2013 81.36 81.51 79.96 80.44 739,803 -0.06(-0.07%)
Aug 30, 2013 80.68 80.69 80.14 80.50 597,806 -0.17(-0.20%)
Aug 29, 2013 80.44 81.08 80.22 80.66 461,838 -0.01(-0.01%)
Aug 28, 2013 80.50 80.99 80.32 80.67 614,137 +0.28(+0.35%)
Aug 27, 2013 81.31 81.31 80.34 80.39 829,831 -1.53(-1.87%)
Aug 26, 2013 81.98 82.27 81.67 81.92 805,343 +0.07(+0.08%)
Aug 23, 2013 81.80 81.87 81.46 81.85 665,353 +0.14(+0.17%)
Aug 22, 2013 81.17 81.96 80.93 81.71 560,808 +0.51(+0.63%)
Aug 21, 2013 80.89 81.66 80.83 81.20 931,372 +0.04(+0.05%)
Aug 20, 2013 80.78 81.32 80.52 81.16 860,339 +0.38(+0.47%)
Aug 19, 2013 80.28 81.11 80.28 80.78 676,240 +0.31(+0.38%)
Aug 16, 2013 80.55 80.90 80.32 80.47 956,806 -0.40(-0.49%)
Aug 15, 2013 82.01 82.01 80.80 80.87 895,100 -1.41(-1.71%)
Aug 14, 2013 82.38 82.57 82.04 82.27 770,160 -0.27(-0.33%)
Aug 13, 2013 82.65 82.69 81.94 82.55 655,010 -0.12(-0.14%)
Aug 12, 2013 82.49 82.72 82.12 82.66 841,212 +0.05(+0.06%)
Aug 09, 2013 82.75 83.13 82.46 82.61 1,035,818 -0.31(-0.37%)
Aug 08, 2013 83.11 83.18 82.53 82.92 1,447,574 +0.26(+0.31%)
Aug 07, 2013 82.75 82.79 82.28 82.66 1,102,260 -0.14(-0.17%)
Aug 06, 2013 83.65 83.65 82.66 82.80 2,748,881 -0.50(-0.60%)
Aug 05, 2013 83.94 83.94 83.23 83.30 1,790,872 -0.61(-0.73%)
Aug 02, 2013 85.42 85.54 83.76 83.91 1,903,958 -1.32(-1.55%)
Aug 01, 2013 85.97 85.97 84.34 85.23 2,561,527 -0.50(-0.59%)
Jul 31, 2013 85.44 86.18 85.09 85.74 2,076,357 +0.60(+0.71%)
Jul 30, 2013 85.57 85.80 85.09 85.13 946,569 -0.10(-0.12%)
Jul 29, 2013 85.07 85.39 84.74 85.23 526,719 -0.12(-0.14%)
Jul 26, 2013 85.31 85.57 84.42 85.35 1,074,612 -0.22(-0.26%)
Jul 25, 2013 85.61 86.02 85.28 85.57 1,177,613 -0.17(-0.20%)
Jul 24, 2013 86.54 86.67 85.53 85.75 715,979 -0.48(-0.56%)
Jul 23, 2013 86.43 86.78 85.88 86.23 1,382,434 -0.16(-0.18%)
Jul 22, 2013 85.66 86.68 85.67 86.38 837,438 +0.71(+0.83%)
Jul 19, 2013 84.91 85.96 84.59 85.67 1,033,898 +0.55(+0.64%)
Jul 18, 2013 84.31 85.28 84.23 85.13 829,205 +0.88(+1.04%)
Jul 17, 2013 84.43 84.85 84.19 84.25 484,882 +0.02(+0.02%)
Jul 16, 2013 84.41 84.82 84.08 84.23 707,889 -0.22(-0.26%)
Jul 15, 2013 84.23 84.58 83.93 84.46 485,599 +0.13(+0.16%)
Jul 12, 2013 82.93 84.37 82.71 84.32 1,340,012 +1.65(+2.00%)
Jul 11, 2013 82.77 82.84 82.00 82.67 919,644 +0.75(+0.92%)
Jul 10, 2013 81.73 82.27 81.49 81.92 907,449 +0.28(+0.34%)
Jul 09, 2013 82.46 82.13 81.57 81.64 994,457 -0.50(-0.60%)
Jul 08, 2013 82.11 82.92 81.99 82.13 999,040 +0.57(+0.70%)
Jul 05, 2013 81.29 81.58 80.76 81.56 512,242 +0.72(+0.89%)
Jul 03, 2013 80.18 81.13 80.00 80.84 698,996 +0.55(+0.68%)
Jul 02, 2013 81.94 81.96 80.03 80.30 1,493,847 -1.74(-2.13%)
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.