Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	58.64	59.18	58.24	58.90	2,225,497	+0.07(+0.12%)
Jan 30, 2007	57.42	59.02	56.86	58.83	2,947,473	+1.64(+2.86%)
Jan 29, 2007	56.78	57.41	56.70	57.19	2,494,981	+0.18(+0.31%)
Jan 26, 2007	56.80	57.18	56.69	57.02	1,790,638	-0.10(-0.17%)
Jan 25, 2007	57.53	57.80	56.49	57.12	2,021,065	-0.41(-0.72%)
Jan 24, 2007	56.76	57.61	56.62	57.53	1,658,705	+0.95(+1.68%)
Jan 23, 2007	56.23	56.65	56.00	56.58	1,059,779	+0.34(+0.61%)
Jan 22, 2007	56.64	56.83	56.10	56.24	1,800,305	-0.41(-0.72%)
Jan 19, 2007	56.80	57.18	56.35	56.64	1,518,019	+0.08(+0.15%)
Jan 18, 2007	57.15	57.15	55.62	56.56	1,301,178	+0.87(+1.55%)
Jan 17, 2007	55.54	56.12	55.21	55.69	1,128,097	+0.16(+0.29%)
Jan 16, 2007	55.04	55.55	54.93	55.53	1,343,632	+0.44(+0.79%)
Jan 12, 2007	55.04	55.20	54.79	55.10	1,031,563	-0.20(-0.36%)
Jan 11, 2007	54.93	55.46	54.93	55.29	1,645,511	+0.36(+0.65%)
Jan 10, 2007	54.53	55.06	54.22	54.93	1,783,846	+0.41(+0.74%)
Jan 09, 2007	54.03	54.64	53.99	54.53	1,800,697	+0.60(+1.11%)
Jan 08, 2007	53.71	54.13	53.47	53.93	1,439,773	+0.34(+0.64%)
Jan 05, 2007	53.32	53.76	53.05	53.59	1,984,620	+0.11(+0.21%)
Jan 04, 2007	53.78	54.03	53.40	53.47	1,950,526	-0.44(-0.82%)

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.