Skip to main content

Becton Dickinson (NY: BDX )

247.45 +0.92 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 250.28 251.82 248.30 250.74 1,985,240 +1.68(+0.67%)
Oct 30, 2023 250.95 250.95 246.56 249.06 1,079,520 -0.51(-0.20%)
Oct 27, 2023 252.02 252.82 248.34 249.57 1,069,650 -2.56(-1.01%)
Oct 26, 2023 252.42 254.31 251.26 252.12 639,366 -1.38(-0.54%)
Oct 25, 2023 256.21 260.11 252.94 253.50 1,089,270 -3.61(-1.40%)
Oct 24, 2023 253.51 258.04 253.45 257.11 820,340 +3.25(+1.28%)
Oct 23, 2023 256.48 258.62 253.52 253.86 705,098 -2.69(-1.05%)
Oct 20, 2023 255.47 259.51 254.96 256.55 1,058,168 +1.15(+0.45%)
Oct 19, 2023 257.29 259.64 254.91 255.40 816,132 -1.91(-0.74%)
Oct 18, 2023 258.20 259.60 255.84 257.30 948,179 +0.10(+0.04%)
Oct 17, 2023 255.97 259.28 254.81 257.20 849,579 -0.45(-0.17%)
Oct 16, 2023 257.78 259.43 255.35 257.65 756,306 +1.04(+0.41%)
Oct 13, 2023 254.78 257.75 254.31 256.61 1,040,457 +1.62(+0.63%)
Oct 12, 2023 259.57 260.43 254.59 254.99 1,109,143 -4.20(-1.62%)
Oct 11, 2023 264.14 264.14 256.04 259.19 1,707,260 -5.88(-2.22%)
Oct 10, 2023 262.90 267.34 261.70 265.07 995,516 +1.42(+0.54%)
Oct 09, 2023 259.23 263.75 259.16 263.65 695,761 +3.35(+1.29%)
Oct 06, 2023 258.10 261.92 255.95 260.30 808,523 +1.36(+0.52%)
Oct 05, 2023 257.73 259.48 256.78 258.94 828,203 +1.32(+0.51%)
Oct 04, 2023 257.49 257.90 254.04 257.62 675,840 +0.81(+0.32%)
Oct 03, 2023 255.02 257.77 254.47 256.81 1,013,076 +1.13(+0.44%)
Oct 02, 2023 254.30 255.92 253.09 255.68 755,353 -0.76(-0.30%)
Sep 29, 2023 261.23 261.86 255.81 256.44 1,256,514 -4.18(-1.60%)
Sep 28, 2023 257.52 261.90 257.52 260.62 1,015,787 +3.91(+1.52%)
Sep 27, 2023 260.34 260.87 253.81 256.71 1,198,364 -2.12(-0.82%)
Sep 26, 2023 262.20 264.15 258.66 258.83 961,621 -5.78(-2.19%)
Sep 25, 2023 262.86 264.70 262.72 264.61 969,641 +1.56(+0.59%)
Sep 22, 2023 262.32 264.66 261.89 263.06 638,495 +0.16(+0.06%)
Sep 21, 2023 264.58 265.65 262.62 262.90 997,019 -2.07(-0.78%)
Sep 20, 2023 265.34 266.80 264.68 264.97 1,266,764 +1.16(+0.44%)
Sep 19, 2023 262.07 264.69 261.55 263.81 874,240 +1.38(+0.53%)
Sep 18, 2023 262.10 264.35 260.10 262.43 825,068 +0.82(+0.31%)
Sep 15, 2023 260.12 263.53 259.61 261.61 3,028,154 -0.87(-0.33%)
Sep 14, 2023 264.20 264.84 261.36 262.48 1,225,272 -0.39(-0.15%)
Sep 13, 2023 261.22 263.19 260.59 262.87 995,036 +1.30(+0.50%)
Sep 12, 2023 264.83 265.16 260.62 261.57 1,120,778 -3.45(-1.30%)
Sep 11, 2023 265.07 266.46 261.86 265.02 1,215,285 +0.42(+0.16%)
Sep 08, 2023 264.38 265.36 261.08 264.60 1,192,580 -0.30(-0.11%)
Sep 07, 2023 264.82 267.26 263.75 264.90 1,055,787 +1.32(+0.50%)
Sep 06, 2023 268.76 269.01 258.11 263.58 2,489,151 -6.17(-2.29%)
Sep 05, 2023 275.26 275.26 269.23 269.75 1,225,220 -5.52(-2.00%)
Sep 01, 2023 277.78 277.78 274.48 275.27 844,204 -0.98(-0.35%)
Aug 31, 2023 277.58 278.63 275.41 276.25 1,116,141 -0.84(-0.30%)
Aug 30, 2023 278.96 280.25 276.38 277.08 942,726 -1.16(-0.42%)
Aug 29, 2023 278.88 279.17 277.14 278.24 888,389 -0.08(-0.03%)
Aug 28, 2023 278.08 279.38 277.34 278.32 848,209 +1.52(+0.55%)
Aug 25, 2023 274.59 278.61 273.97 276.80 1,358,568 +2.98(+1.09%)
Aug 24, 2023 274.01 276.47 273.78 273.82 869,624 -0.08(-0.03%)
Aug 23, 2023 274.00 274.31 272.17 273.90 878,799 +1.36(+0.50%)
Aug 22, 2023 272.75 274.14 269.45 272.54 1,044,743 +0.08(+0.03%)
Aug 21, 2023 270.31 273.08 269.32 272.46 1,082,742 +1.91(+0.70%)
Aug 18, 2023 271.46 272.69 269.46 270.55 985,708 -1.83(-0.67%)
Aug 17, 2023 273.95 273.95 271.65 272.38 935,544 -1.20(-0.44%)
Aug 16, 2023 275.10 275.88 273.12 273.58 824,167 -2.88(-1.04%)
Aug 15, 2023 278.79 279.66 276.32 276.45 821,280 -2.96(-1.06%)
Aug 14, 2023 278.82 280.52 277.26 279.41 1,090,353 +0.34(+0.12%)
Aug 11, 2023 274.23 279.29 272.94 279.07 1,340,767 +5.02(+1.83%)
Aug 10, 2023 278.76 279.94 273.89 274.05 1,296,992 -4.25(-1.53%)
Aug 09, 2023 275.86 281.22 275.86 278.30 2,072,391 +0.43(+0.15%)
Aug 08, 2023 273.10 279.25 271.19 277.88 2,552,216 +5.81(+2.14%)
Aug 07, 2023 268.29 274.01 267.94 272.06 1,494,183 +4.38(+1.64%)
Aug 04, 2023 265.17 271.55 264.09 267.68 1,539,248 +2.07(+0.78%)
Aug 03, 2023 272.18 274.08 262.66 265.62 2,168,035 -7.45(-2.73%)
Aug 02, 2023 274.49 275.71 272.12 273.07 1,412,640 -2.27(-0.83%)
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.