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

Becton Dickinson (NY: BDX )

231.97 -2.02 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2022 221.15 222.61 216.75 216.96 1,663,573 -3.20(-1.45%)
Sep 29, 2022 223.58 223.94 218.69 220.16 1,439,415 -4.14(-1.84%)
Sep 28, 2022 223.14 225.91 221.68 224.30 1,216,300 +1.98(+0.89%)
Sep 27, 2022 227.25 228.64 221.26 222.33 1,133,162 -3.21(-1.42%)
Sep 26, 2022 226.71 228.26 224.14 225.54 1,079,056 -2.22(-0.97%)
Sep 23, 2022 229.56 231.08 224.54 227.76 1,479,021 -3.18(-1.38%)
Sep 22, 2022 231.24 232.64 229.57 230.94 1,006,336 -0.80(-0.34%)
Sep 21, 2022 237.78 239.70 231.57 231.74 1,108,311 -5.94(-2.50%)
Sep 20, 2022 243.54 243.75 234.99 237.68 1,470,277 -6.96(-2.85%)
Sep 19, 2022 245.96 245.96 242.07 244.64 1,768,417 -2.98(-1.20%)
Sep 16, 2022 249.10 249.39 246.69 247.62 1,351,428 -2.32(-0.93%)
Sep 15, 2022 252.13 253.19 249.65 249.94 652,317 -2.19(-0.87%)
Sep 14, 2022 250.90 255.10 249.95 252.13 1,121,617 +2.11(+0.84%)
Sep 13, 2022 254.75 255.95 249.71 250.02 1,037,637 -7.25(-2.82%)
Sep 12, 2022 256.30 259.28 255.72 257.27 935,663 +1.34(+0.52%)
Sep 09, 2022 253.15 256.97 252.75 255.93 970,859 +2.29(+0.90%)
Sep 08, 2022 250.72 253.83 249.67 253.64 1,339,173 +2.34(+0.93%)
Sep 07, 2022 245.55 251.89 245.32 251.30 1,380,208 +6.70(+2.74%)
Sep 06, 2022 246.05 246.06 243.34 244.61 888,505 -0.75(-0.30%)
Sep 02, 2022 248.92 249.20 244.34 245.35 960,632 -2.34(-0.94%)
Sep 01, 2022 244.45 247.76 243.71 247.69 996,936 +2.75(+1.12%)
Aug 31, 2022 246.34 250.10 244.86 244.95 1,223,201 -0.73(-0.30%)
Aug 30, 2022 246.86 247.33 244.91 245.67 717,533 -1.23(-0.50%)
Aug 29, 2022 244.66 248.53 244.06 246.91 550,442 +0.69(+0.28%)
Aug 26, 2022 252.56 252.91 246.02 246.22 749,898 -6.09(-2.42%)
Aug 25, 2022 251.89 252.86 250.44 252.31 697,062 +1.61(+0.64%)
Aug 24, 2022 249.80 253.06 248.56 250.70 907,385 +0.92(+0.37%)
Aug 23, 2022 251.67 252.46 248.90 249.78 907,973 -3.25(-1.28%)
Aug 22, 2022 256.15 257.82 252.19 253.03 784,586 -3.67(-1.43%)
Aug 19, 2022 256.53 257.86 253.88 256.70 731,109 +0.80(+0.31%)
Aug 18, 2022 256.75 256.96 253.64 255.90 638,185 -0.50(-0.20%)
Aug 17, 2022 257.93 259.48 255.77 256.41 657,035 -3.44(-1.33%)
Aug 16, 2022 258.18 261.09 257.03 259.85 1,019,141 +0.94(+0.36%)
Aug 15, 2022 255.29 259.58 254.83 258.91 797,877 +3.03(+1.18%)
Aug 12, 2022 252.28 256.15 252.17 255.88 856,258 +4.16(+1.65%)
Aug 11, 2022 251.28 254.69 251.04 251.72 876,237 +0.81(+0.32%)
Aug 10, 2022 250.07 251.37 248.65 250.90 749,904 +3.16(+1.28%)
Aug 09, 2022 249.93 254.14 247.26 247.74 1,161,287 -0.65(-0.26%)
Aug 08, 2022 247.04 249.57 245.76 248.39 744,205 +1.69(+0.68%)
Aug 05, 2022 244.00 247.84 240.95 246.70 1,072,003 +1.67(+0.68%)
Aug 04, 2022 238.19 248.82 238.19 245.03 1,862,802 +7.35(+3.09%)
Aug 03, 2022 235.81 239.11 235.74 237.68 927,458 +1.85(+0.79%)
Aug 02, 2022 237.93 239.44 235.46 235.82 982,583 -1.70(-0.71%)
Aug 01, 2022 235.93 238.13 235.93 237.52 746,268 +0.45(+0.19%)
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%)
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.