Becton Dickinson (NY: BDX )

233.58 -3.57 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 100.16 101.12 98.10 98.36 1,107,694 -2.66(-2.63%)
Jul 30, 2014 100.78 101.12 100.07 101.02 1,144,438 +0.44(+0.44%)
Jul 29, 2014 100.52 100.97 100.13 100.58 662,749 +0.03(+0.03%)
Jul 28, 2014 100.31 100.72 99.58 100.54 494,333 +0.38(+0.38%)
Jul 25, 2014 100.26 100.40 99.81 100.16 549,589 -0.10(-0.10%)
Jul 24, 2014 99.94 100.72 99.94 100.26 719,878 -0.10(-0.10%)
Jul 23, 2014 100.07 100.47 99.95 100.36 598,910 +0.31(+0.31%)
Jul 22, 2014 99.99 100.65 99.99 100.05 581,590 +0.34(+0.34%)
Jul 21, 2014 99.82 100.14 99.11 99.71 694,245 -0.65(-0.65%)
Jul 18, 2014 99.70 100.82 99.20 100.36 1,009,867 +0.85(+0.86%)
Jul 17, 2014 100.36 100.61 99.42 99.51 667,803 -1.21(-1.20%)
Jul 16, 2014 101.24 101.24 100.30 100.72 645,573 +0.00(+0.00%)
Jul 15, 2014 100.71 101.41 100.28 100.72 566,259 -0.38(-0.38%)
Jul 14, 2014 101.54 101.67 100.63 101.10 449,342 +0.10(+0.10%)
Jul 11, 2014 100.67 101.07 100.47 101.00 569,450 +0.41(+0.41%)
Jul 10, 2014 99.98 100.80 99.87 100.58 903,214 -0.51(-0.50%)
Jul 09, 2014 101.89 101.89 100.71 101.09 755,145 -0.26(-0.26%)
Jul 08, 2014 101.73 101.73 100.77 101.35 848,858 -0.36(-0.36%)
Jul 07, 2014 101.25 101.79 101.06 101.72 430,442 +0.08(+0.08%)
Jul 03, 2014 101.42 101.64 101.64 101.64 373,922 +0.21(+0.21%)
Jul 02, 2014 101.35 101.50 100.77 101.43 517,513 +0.08(+0.07%)
Jul 01, 2014 100.52 101.52 100.36 101.35 641,197 +1.25(+1.25%)
Jun 30, 2014 101.05 101.45 99.91 100.10 886,665 -1.10(-1.09%)
Jun 27, 2014 100.90 101.57 100.88 101.20 585,391 -0.06(-0.06%)
Jun 26, 2014 100.93 101.36 100.15 101.26 936,071 +0.36(+0.36%)
Jun 25, 2014 99.89 101.00 99.89 100.90 818,404 +1.13(+1.14%)
Jun 24, 2014 100.02 100.82 99.70 99.76 673,944 -0.50(-0.50%)
Jun 23, 2014 100.44 100.69 99.94 100.26 596,844 +0.03(+0.02%)
Jun 20, 2014 100.67 100.70 100.20 100.24 1,038,272 +0.14(+0.14%)
Jun 19, 2014 100.29 100.54 99.60 100.10 794,598 -0.15(-0.15%)
Jun 18, 2014 99.64 100.29 98.98 100.25 744,530 +0.63(+0.64%)
Jun 17, 2014 99.69 100.18 99.24 99.62 781,981 -0.41(-0.41%)
Jun 16, 2014 99.77 101.36 99.77 100.03 1,704,935 +0.49(+0.49%)
Jun 13, 2014 100.36 100.36 99.31 99.54 556,885 -0.47(-0.47%)
Jun 12, 2014 100.78 100.93 99.65 100.02 828,232 -0.73(-0.72%)
Jun 11, 2014 100.85 101.12 100.53 100.74 692,527 -0.33(-0.33%)
Jun 10, 2014 101.41 101.61 100.48 101.07 875,138 +0.16(+0.16%)
Jun 06, 2014 100.50 100.97 100.36 100.91 977,759 +0.42(+0.41%)
Jun 05, 2014 100.38 100.66 99.63 100.50 714,641 +0.08(+0.08%)
Jun 04, 2014 99.28 100.55 99.19 100.42 957,976 +0.80(+0.80%)
Jun 03, 2014 98.97 99.90 98.92 99.62 883,868 +0.19(+0.19%)
Jun 02, 2014 99.12 99.68 98.87 99.43 611,373 +0.29(+0.30%)
May 30, 2014 98.50 99.32 98.36 99.14 753,204 +0.59(+0.60%)
May 29, 2014 98.53 98.85 98.44 98.55 858,408 +0.05(+0.05%)
May 28, 2014 98.45 98.84 97.94 98.50 956,471 +0.32(+0.33%)
May 27, 2014 97.71 98.28 97.32 98.18 944,438 +0.72(+0.74%)
May 23, 2014 97.39 97.45 97.45 97.45 484,745 +0.08(+0.08%)
May 22, 2014 97.80 97.80 97.03 97.38 326,418 -0.33(-0.34%)
May 21, 2014 97.43 97.98 97.43 97.71 618,013 +0.51(+0.53%)
May 20, 2014 97.96 97.96 97.00 97.19 858,238 -0.61(-0.62%)
May 19, 2014 97.73 97.92 97.35 97.80 842,252 -0.20(-0.21%)
May 16, 2014 97.36 98.09 96.86 98.00 1,116,133 +0.48(+0.49%)
May 15, 2014 98.37 98.71 97.22 97.52 1,059,858 -1.20(-1.22%)
May 14, 2014 99.05 99.10 98.59 98.73 691,202 -0.33(-0.33%)
May 13, 2014 99.38 99.57 99.00 99.05 968,492 -0.34(-0.34%)
May 12, 2014 99.22 99.84 99.01 99.39 877,155 +0.53(+0.54%)
May 09, 2014 98.27 98.94 97.38 98.86 1,089,030 +0.73(+0.75%)
May 08, 2014 97.15 98.96 97.04 98.13 1,502,054 +0.98(+1.01%)
May 07, 2014 96.42 97.23 95.44 97.15 1,099,800 +0.84(+0.87%)
May 06, 2014 95.24 96.73 95.02 96.31 1,262,670 +0.72(+0.75%)
May 05, 2014 94.62 95.70 94.29 95.59 781,763 +0.75(+0.79%)
May 02, 2014 94.14 95.72 93.94 94.84 1,287,080 +0.85(+0.91%)
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.