Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	37.36	37.40	36.90	37.11	912,291	-0.20(-0.53%)
Mar 30, 2004	37.09	37.41	36.95	37.31	1,372,617	+0.03(+0.08%)
Mar 29, 2004	36.75	37.45	36.59	37.28	989,230	+0.73(+1.99%)
Mar 26, 2004	36.65	36.75	36.26	36.55	1,908,836	-0.34(-0.93%)
Mar 25, 2004	36.82	36.98	36.38	36.90	1,298,421	+0.08(+0.21%)
Mar 24, 2004	36.34	37.28	36.26	36.82	2,086,618	+0.37(+1.01%)
Mar 23, 2004	36.41	36.77	36.20	36.46	1,671,881	+0.24(+0.66%)
Mar 22, 2004	36.59	36.86	35.85	36.22	1,535,638	-0.39(-1.07%)
Mar 19, 2004	36.40	36.72	36.40	36.61	1,350,280	+0.13(+0.36%)
Mar 18, 2004	36.29	36.57	36.00	36.48	1,242,774	+0.11(+0.32%)
Mar 17, 2004	36.29	36.74	36.22	36.36	1,074,528	+0.26(+0.72%)
Mar 16, 2004	36.02	36.22	35.88	36.10	1,827,587	+0.12(+0.34%)
Mar 15, 2004	36.21	36.62	35.96	35.98	1,110,450	-0.31(-0.84%)
Mar 12, 2004	36.36	36.48	36.13	36.29	1,640,922	+0.29(+0.81%)
Mar 11, 2004	37.13	37.13	35.94	36.00	2,811,984	-1.29(-3.45%)
Mar 10, 2004	37.82	37.86	37.27	37.28	1,952,726	-0.54(-1.42%)
Mar 09, 2004	38.24	38.26	37.70	37.82	1,905,309	-0.38(-0.98%)
Mar 08, 2004	37.47	38.47	37.44	38.19	2,372,689	+0.82(+2.19%)
Mar 05, 2004	37.23	37.58	37.11	37.37	2,516,377	-0.08(-0.20%)
Mar 04, 2004	37.44	37.73	37.24	37.45	1,647,323	+0.01(+0.02%)
Mar 03, 2004	37.59	37.82	37.43	37.44	1,829,677	-0.25(-0.65%)
Mar 02, 2004	37.70	37.93	37.51	37.69	1,486,261	-0.24(-0.65%)

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.