Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	26.94	27.44	26.89	27.21	1,471,156	-0.12(-0.42%)
Apr 29, 2003	27.21	27.46	27.00	27.32	815,921	+0.18(+0.65%)
Apr 28, 2003	26.99	27.25	26.59	27.15	1,313,462	-0.03(-0.11%)
Apr 25, 2003	25.95	27.48	25.95	27.18	4,128,787	+1.51(+5.87%)
Apr 24, 2003	25.63	25.85	25.25	25.67	1,142,497	-0.28(-1.10%)
Apr 23, 2003	25.36	25.95	25.32	25.95	1,356,008	+0.51(+2.02%)
Apr 22, 2003	24.63	25.44	24.56	25.44	1,617,009	+0.72(+2.92%)
Apr 21, 2003	24.79	24.87	24.57	24.72	1,072,108	+0.08(+0.34%)
Apr 17, 2003	24.48	24.71	24.23	24.63	2,088,529	+0.12(+0.47%)
Apr 16, 2003	25.25	25.25	24.31	24.52	2,560,308	-0.54(-2.15%)
Apr 15, 2003	25.17	25.32	24.98	25.06	2,581,516	-0.27(-1.06%)
Apr 14, 2003	25.42	25.62	25.09	25.32	2,392,466	-0.05(-0.18%)
Apr 11, 2003	25.67	25.94	25.13	25.37	2,236,984	-0.68(-2.63%)
Apr 10, 2003	25.84	26.05	25.63	26.05	1,370,971	+0.22(+0.83%)
Apr 09, 2003	26.29	26.45	25.79	25.84	1,143,018	-0.25(-0.94%)
Apr 08, 2003	26.29	26.39	26.05	26.09	1,126,494	-0.12(-0.47%)
Apr 07, 2003	26.48	26.79	26.13	26.21	974,915	+0.07(+0.26%)
Apr 04, 2003	26.71	26.74	25.97	26.14	1,257,515	-0.46(-1.73%)
Apr 03, 2003	26.79	26.88	26.22	26.60	951,495	-0.18(-0.69%)
Apr 02, 2003	27.27	27.27	26.70	26.79	1,101,382	-0.08(-0.31%)

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.