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

Becton Dickinson (NY: BDX )

233.50 -1.13 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 233.11 234.38 230.32 231.68 1,850,581 -2.43(-1.04%)
Apr 29, 2021 240.39 240.49 233.80 234.11 1,266,673 -5.67(-2.37%)
Apr 28, 2021 240.74 242.01 239.05 239.78 895,699 -0.65(-0.27%)
Apr 27, 2021 239.44 241.58 235.85 240.44 1,131,540 +0.71(+0.30%)
Apr 26, 2021 238.37 240.58 238.24 239.73 1,146,048 +1.49(+0.63%)
Apr 23, 2021 239.82 239.82 234.78 238.24 1,645,247 -1.19(-0.50%)
Apr 22, 2021 239.34 240.69 238.46 239.43 1,048,685 -0.94(-0.39%)
Apr 21, 2021 239.82 241.81 239.47 240.37 1,480,634 +1.58(+0.66%)
Apr 20, 2021 240.91 242.66 238.55 238.79 1,606,322 -2.35(-0.97%)
Apr 19, 2021 242.37 242.88 239.57 241.13 1,548,314 -1.84(-0.76%)
Apr 16, 2021 241.16 243.97 240.21 242.98 2,044,961 +2.88(+1.20%)
Apr 15, 2021 233.56 241.13 233.51 240.10 2,221,740 +7.48(+3.21%)
Apr 14, 2021 233.42 233.72 231.43 232.62 1,185,575 -0.82(-0.35%)
Apr 13, 2021 229.78 234.15 229.54 233.44 1,046,805 +3.06(+1.33%)
Apr 12, 2021 230.33 230.67 228.96 230.38 1,088,124 -0.48(-0.21%)
Apr 09, 2021 226.35 230.92 226.35 230.86 1,316,735 +4.71(+2.08%)
Apr 08, 2021 227.22 227.65 225.74 226.15 1,444,516 -1.07(-0.47%)
Apr 07, 2021 227.85 228.24 225.67 227.22 829,594 -0.56(-0.25%)
Apr 06, 2021 228.27 230.20 226.63 227.78 979,391 -0.44(-0.19%)
Apr 05, 2021 225.70 230.11 225.70 228.22 1,314,183 +3.27(+1.45%)
Apr 01, 2021 226.79 227.75 224.01 224.95 1,028,924 -1.46(-0.65%)
Mar 31, 2021 228.29 228.87 225.66 226.41 1,263,284 -1.90(-0.83%)
Mar 30, 2021 229.19 231.27 227.32 228.31 967,400 -1.82(-0.79%)
Mar 29, 2021 228.76 231.31 226.78 230.13 961,973 +1.88(+0.82%)
Mar 26, 2021 225.52 228.45 222.80 228.25 1,206,335 +3.16(+1.40%)
Mar 25, 2021 226.88 226.88 222.14 225.09 1,291,527 -0.04(-0.02%)
Mar 24, 2021 222.86 225.64 222.33 225.13 1,036,607 +1.41(+0.63%)
Mar 23, 2021 225.31 225.33 222.98 223.72 974,881 -1.27(-0.56%)
Mar 22, 2021 222.08 225.05 221.62 224.99 1,080,662 +2.42(+1.09%)
Mar 19, 2021 223.42 224.71 221.50 222.57 2,753,534 -0.17(-0.07%)
Mar 18, 2021 222.19 224.40 221.65 222.74 925,864 -0.15(-0.07%)
Mar 17, 2021 222.78 224.38 222.20 222.88 1,248,866 -0.18(-0.08%)
Mar 16, 2021 224.63 224.90 222.23 223.06 994,191 -1.13(-0.50%)
Mar 15, 2021 221.98 224.41 221.54 224.19 1,180,302 +2.35(+1.06%)
Mar 12, 2021 222.89 223.59 220.04 221.84 1,289,886 +0.04(+0.02%)
Mar 11, 2021 221.62 223.23 219.78 221.80 2,663,017 +0.29(+0.13%)
Mar 10, 2021 227.90 228.29 220.52 221.51 2,267,329 -4.62(-2.04%)
Mar 09, 2021 230.09 231.01 226.00 226.13 1,308,796 -2.27(-0.99%)
Mar 08, 2021 228.14 231.69 226.47 228.41 1,052,747 -0.32(-0.14%)
Mar 05, 2021 224.45 229.81 223.63 228.73 1,191,139 +5.17(+2.31%)
Mar 04, 2021 224.43 226.35 221.31 223.56 1,501,832 -0.72(-0.32%)
Mar 03, 2021 226.45 226.95 223.89 224.28 1,479,711 -2.85(-1.25%)
Mar 02, 2021 229.35 229.35 225.87 227.13 894,074 -1.23(-0.54%)
Mar 01, 2021 225.26 228.44 224.46 228.37 1,418,366 +4.56(+2.04%)
Feb 26, 2021 228.41 229.71 223.68 223.81 1,660,160 -5.57(-2.43%)
Feb 25, 2021 229.00 232.21 227.76 229.38 1,318,722 +0.41(+0.18%)
Feb 24, 2021 229.61 230.30 227.09 228.97 1,687,706 -0.92(-0.40%)
Feb 23, 2021 229.24 230.97 225.77 229.89 1,844,379 +1.56(+0.68%)
Feb 22, 2021 230.29 230.41 224.46 228.33 1,433,483 -1.77(-0.77%)
Feb 19, 2021 237.51 237.65 229.97 230.10 2,224,106 -7.32(-3.08%)
Feb 18, 2021 238.25 239.43 235.74 237.43 1,527,105 -0.93(-0.39%)
Feb 17, 2021 238.25 238.80 236.00 238.35 1,240,728 -0.48(-0.20%)
Feb 16, 2021 238.00 239.27 236.73 238.84 1,106,386 +0.95(+0.40%)
Feb 12, 2021 235.51 238.54 234.24 237.89 1,224,756 +2.72(+1.16%)
Feb 11, 2021 235.98 235.98 232.69 235.17 1,326,122 +0.45(+0.19%)
Feb 10, 2021 237.81 238.34 233.96 234.72 1,014,780 -1.18(-0.50%)
Feb 09, 2021 237.99 238.75 234.85 235.90 1,334,850 -2.46(-1.03%)
Feb 08, 2021 236.69 239.79 236.69 238.35 1,445,405 +1.99(+0.84%)
Feb 05, 2021 236.94 239.63 234.01 236.37 1,638,072 -0.19(-0.08%)
Feb 04, 2021 241.22 243.09 234.34 236.56 2,728,056 -5.61(-2.31%)
Feb 03, 2021 239.91 244.68 238.59 242.17 1,780,310 +2.50(+1.04%)
Feb 02, 2021 243.57 245.07 239.54 239.67 1,676,009 -2.91(-1.20%)
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.