Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

240.63 +0.46 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 236.40 238.06 234.85 237.08 1,131,129 +0.39(+0.16%)
Jul 28, 2022 236.81 238.39 232.70 236.69 1,035,527 -0.42(-0.18%)
Jul 27, 2022 236.33 238.60 233.00 237.10 637,010 +0.18(+0.08%)
Jul 26, 2022 237.21 238.33 234.79 236.92 565,628 +1.47(+0.63%)
Jul 25, 2022 235.27 236.46 234.43 235.45 653,433 +0.48(+0.21%)
Jul 22, 2022 234.74 235.91 233.21 234.96 616,228 +1.02(+0.44%)
Jul 21, 2022 231.54 234.94 230.42 233.94 1,027,025 +3.78(+1.64%)
Jul 20, 2022 229.45 230.67 228.22 230.17 1,126,562 -1.23(-0.53%)
Jul 19, 2022 229.66 231.74 228.65 231.40 787,266 +4.03(+1.77%)
Jul 18, 2022 231.03 232.03 227.00 227.37 843,889 -4.78(-2.06%)
Jul 15, 2022 229.80 232.96 228.64 232.16 798,838 +4.93(+2.17%)
Jul 14, 2022 225.32 227.80 225.04 227.23 706,284 -1.26(-0.55%)
Jul 13, 2022 228.04 229.84 226.30 228.49 717,018 -1.42(-0.62%)
Jul 12, 2022 234.22 235.50 228.62 229.91 999,001 -6.58(-2.78%)
Jul 11, 2022 236.04 237.75 235.47 236.48 579,967 -1.90(-0.80%)
Jul 08, 2022 238.97 242.17 238.23 238.39 896,616 -0.71(-0.30%)
Jul 07, 2022 238.52 241.00 238.28 239.09 1,007,614 +0.11(+0.04%)
Jul 06, 2022 240.42 242.77 238.28 238.99 1,096,115 -1.60(-0.67%)
Jul 05, 2022 241.55 243.07 236.59 240.59 801,405 -3.75(-1.54%)
Jul 01, 2022 239.20 244.70 237.09 244.34 800,886 +5.11(+2.14%)
Jun 30, 2022 240.66 242.27 238.21 239.23 1,446,026 -2.73(-1.13%)
Jun 29, 2022 237.34 243.73 236.44 241.96 1,179,661 +4.67(+1.97%)
Jun 28, 2022 243.11 244.25 237.15 237.29 900,498 -5.41(-2.23%)
Jun 27, 2022 243.27 243.71 240.08 242.69 789,108 -0.80(-0.33%)
Jun 24, 2022 239.27 243.82 236.03 243.49 1,603,092 +8.13(+3.46%)
Jun 23, 2022 230.96 235.57 230.96 235.36 743,447 +5.11(+2.22%)
Jun 22, 2022 228.66 232.05 227.10 230.24 1,438,522 +0.72(+0.31%)
Jun 21, 2022 230.95 230.95 227.57 229.53 1,385,980 +1.16(+0.51%)
Jun 17, 2022 228.55 233.64 227.80 228.36 2,296,490 +0.57(+0.25%)
Jun 16, 2022 227.08 228.29 224.61 227.79 1,759,231 -1.99(-0.87%)
Jun 15, 2022 230.27 231.89 226.78 229.78 939,963 +0.46(+0.20%)
Jun 14, 2022 234.69 234.97 226.40 229.32 1,223,132 -5.37(-2.29%)
Jun 13, 2022 237.55 240.28 233.45 234.69 1,172,921 -7.26(-3.00%)
Jun 10, 2022 238.64 243.81 236.52 241.95 1,414,545 +0.93(+0.39%)
Jun 09, 2022 246.27 247.12 240.69 241.02 743,888 -6.29(-2.54%)
Jun 08, 2022 249.29 250.82 247.14 247.30 925,352 -2.13(-0.86%)
Jun 07, 2022 249.65 251.45 246.37 249.44 986,424 -0.77(-0.31%)
Jun 06, 2022 245.71 250.61 244.73 250.21 1,206,650 +6.17(+2.53%)
Jun 03, 2022 244.83 246.91 243.69 244.04 549,018 -1.30(-0.53%)
Jun 02, 2022 243.68 245.60 237.82 245.34 690,607 +2.20(+0.91%)
Jun 01, 2022 250.53 250.53 240.03 243.13 777,581 -4.25(-1.72%)
May 31, 2022 245.09 248.91 242.68 247.39 1,442,474 -0.64(-0.26%)
May 27, 2022 245.69 248.03 244.24 248.03 728,587 +3.83(+1.57%)
May 26, 2022 245.20 247.13 243.52 244.20 813,748 +0.33(+0.13%)
May 25, 2022 251.00 251.00 240.15 243.87 1,424,674 -5.12(-2.05%)
May 24, 2022 248.46 250.47 247.09 248.98 997,175 +0.44(+0.18%)
May 23, 2022 247.42 249.31 244.98 248.55 887,211 +4.55(+1.86%)
May 20, 2022 244.10 245.13 239.67 244.00 941,895 +1.12(+0.46%)
May 19, 2022 241.37 244.19 237.98 242.88 1,276,563 +0.04(+0.02%)
May 18, 2022 247.39 248.00 242.31 242.84 929,820 -4.99(-2.01%)
May 17, 2022 245.78 247.84 244.31 247.83 1,034,639 +3.26(+1.33%)
May 16, 2022 240.55 246.05 239.47 244.57 1,164,610 +4.30(+1.79%)
May 13, 2022 242.78 243.05 237.84 240.27 1,232,668 -1.24(-0.51%)
May 12, 2022 240.47 242.03 238.01 241.51 1,207,708 +0.71(+0.29%)
May 11, 2022 240.88 247.33 240.45 240.80 1,002,081 -1.07(-0.44%)
May 10, 2022 244.89 247.76 240.81 241.88 1,880,658 -2.03(-0.83%)
May 09, 2022 246.62 247.15 243.29 243.91 1,542,884 -5.58(-2.24%)
May 06, 2022 247.58 250.83 242.08 249.49 2,170,239 -1.62(-0.64%)
May 05, 2022 242.76 252.30 240.65 251.10 2,545,453 +5.90(+2.41%)
May 04, 2022 239.85 246.12 238.22 245.20 1,353,424 +4.56(+1.89%)
May 03, 2022 238.65 242.50 238.12 240.65 1,093,935 +3.14(+1.32%)
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.