Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	23.26	23.68	23.09	23.49	773,044	+0.21(+0.89%)
Dec 30, 2002	23.30	23.41	23.11	23.29	761,810	-0.02(-0.07%)
Dec 27, 2002	23.25	23.58	23.25	23.30	584,420	-0.04(-0.16%)
Dec 26, 2002	23.48	23.67	23.23	23.34	366,275	+0.00(+0.00%)
Dec 24, 2002	23.50	23.54	23.31	23.34	405,593	-0.06(-0.26%)
Dec 23, 2002	23.16	23.73	23.16	23.40	1,290,061	-0.23(-0.97%)
Dec 20, 2002	23.19	23.92	23.09	23.63	2,297,709	+0.39(+1.68%)
Dec 19, 2002	23.29	23.64	23.22	23.24	859,387	-0.21(-0.91%)
Dec 18, 2002	23.01	23.66	23.00	23.46	1,187,912	+0.18(+0.76%)
Dec 17, 2002	23.50	23.56	23.20	23.28	511,531	-0.26(-1.11%)
Dec 16, 2002	23.46	23.67	23.27	23.54	1,189,479	+0.06(+0.26%)
Dec 13, 2002	23.31	23.72	23.20	23.48	1,104,834	+0.01(+0.03%)
Dec 12, 2002	23.39	23.56	23.19	23.47	721,577	+0.02(+0.07%)
Dec 11, 2002	23.18	23.58	23.18	23.46	689,574	+0.01(+0.03%)
Dec 10, 2002	23.50	23.56	23.23	23.45	858,473	-0.21(-0.91%)
Dec 09, 2002	23.37	24.00	23.37	23.66	1,112,410	+0.00(+0.00%)
Dec 06, 2002	23.23	23.69	23.13	23.66	649,341	+0.19(+0.82%)
Dec 05, 2002	23.50	23.69	23.23	23.47	882,769	+0.16(+0.69%)
Dec 04, 2002	22.74	23.54	22.62	23.31	942,204	+0.19(+0.83%)
Dec 03, 2002	22.97	23.34	22.84	23.12	1,139,449	+0.15(+0.63%)
Dec 02, 2002	22.95	23.06	22.61	22.97	1,391,427	+0.26(+1.15%)
Nov 29, 2002	22.48	22.92	22.48	22.71	567,569	+0.12(+0.54%)
Nov 27, 2002	22.59	22.81	22.41	22.59	1,633,738	-0.01(-0.03%)
Nov 26, 2002	22.66	22.91	22.51	22.60	1,405,273	-0.15(-0.67%)
Nov 25, 2002	23.16	23.23	22.68	22.75	1,964,744	-0.25(-1.10%)
Nov 22, 2002	22.83	23.25	22.83	23.00	875,193	+0.11(+0.47%)
Nov 21, 2002	23.12	23.12	22.61	22.90	1,882,580	+0.12(+0.54%)
Nov 20, 2002	22.51	23.07	22.37	22.77	2,234,748	+0.69(+3.12%)
Nov 19, 2002	22.85	23.01	22.09	22.09	2,145,008	-1.12(-4.82%)
Nov 18, 2002	22.97	23.46	22.97	23.20	840,577	+0.28(+1.24%)
Nov 15, 2002	22.58	23.22	22.52	22.92	1,263,413	-0.05(-0.20%)
Nov 14, 2002	23.25	23.33	22.73	22.97	1,278,174	-0.13(-0.56%)
Nov 13, 2002	23.18	23.19	22.88	23.10	1,294,764	-0.08(-0.33%)
Nov 12, 2002	23.31	23.46	22.94	23.17	1,210,771	+0.19(+0.83%)
Nov 11, 2002	23.57	23.62	22.95	22.98	843,582	-0.60(-2.53%)
Nov 08, 2002	22.89	23.70	22.81	23.58	895,048	-0.16(-0.68%)
Nov 07, 2002	23.73	24.34	23.64	23.74	1,096,343	-0.53(-2.18%)
Nov 06, 2002	23.67	24.44	23.52	24.27	1,302,209	+0.75(+3.19%)
Nov 05, 2002	23.10	23.72	23.10	23.52	808,835	+0.27(+1.15%)
Nov 04, 2002	23.33	23.81	23.23	23.25	935,412	+0.02(+0.07%)
Nov 01, 2002	22.52	23.64	22.51	23.23	981,915	+0.64(+2.85%)
Oct 31, 2002	22.60	22.84	22.42	22.59	1,320,236	-0.19(-0.84%)
Oct 30, 2002	22.80	22.95	22.62	22.78	583,897	-0.13(-0.57%)
Oct 29, 2002	22.95	23.02	22.70	22.91	800,083	-0.11(-0.47%)
Oct 28, 2002	23.37	23.66	22.97	23.02	1,015,616	-0.33(-1.41%)
Oct 25, 2002	22.60	23.46	22.51	23.35	895,963	+0.69(+3.04%)
Oct 24, 2002	22.87	23.12	22.54	22.66	953,961	-0.20(-0.87%)
Oct 23, 2002	22.68	22.88	22.43	22.86	1,112,932	+0.17(+0.74%)
Oct 22, 2002	23.03	23.03	22.58	22.69	863,959	-0.34(-1.46%)
Oct 21, 2002	22.85	23.20	22.75	23.03	590,167	-0.09(-0.40%)
Oct 18, 2002	23.08	23.26	22.93	23.12	818,501	-0.13(-0.56%)
Oct 17, 2002	23.16	23.31	22.86	23.25	1,146,503	+0.62(+2.74%)
Oct 16, 2002	22.39	22.89	22.24	22.63	1,472,154	+0.24(+1.06%)
Oct 15, 2002	23.20	23.33	22.24	22.39	1,964,875	-0.38(-1.68%)
Oct 14, 2002	22.38	23.13	22.38	22.77	776,962	+0.41(+1.81%)
Oct 11, 2002	22.39	22.71	21.97	22.37	1,209,857	+0.25(+1.11%)
Oct 10, 2002	21.70	22.45	21.70	22.12	1,579,659	+0.26(+1.19%)
Oct 09, 2002	22.15	22.31	21.82	21.86	1,631,517	-0.28(-1.28%)
Oct 08, 2002	22.93	23.17	22.12	22.15	1,929,736	-0.70(-3.08%)
Oct 07, 2002	22.35	23.24	22.35	22.85	1,721,649	+0.54(+2.44%)
Oct 04, 2002	22.71	22.89	22.12	22.31	1,049,448	+0.02(+0.10%)
Oct 03, 2002	21.89	22.67	21.89	22.29	869,968	+0.28(+1.29%)
Oct 02, 2002	22.39	22.70	21.92	22.00	9,810,006	-0.39(-1.74%)

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.