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

Becton Dickinson (NY: BDX )

233.26 +0.11 (+0.05%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 19, 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 (%)
May 31, 2023 234.91 238.62 234.05 238.12 2,248,226 +3.32(+1.41%)
May 30, 2023 237.60 239.03 234.67 234.81 1,055,353 -2.69(-1.13%)
May 26, 2023 237.95 239.66 237.02 237.49 853,083 -0.64(-0.27%)
May 25, 2023 239.94 241.12 236.21 238.13 1,444,344 -3.43(-1.42%)
May 24, 2023 242.60 242.60 240.09 241.56 979,952 -1.21(-0.50%)
May 23, 2023 246.44 247.37 241.91 242.77 1,064,029 -4.49(-1.82%)
May 22, 2023 247.73 250.08 246.94 247.26 972,923 -0.83(-0.33%)
May 19, 2023 248.12 249.59 247.31 248.09 1,255,860 +0.31(+0.12%)
May 18, 2023 247.10 248.27 245.74 247.79 1,415,843 +0.28(+0.12%)
May 17, 2023 247.62 247.84 244.74 247.50 1,095,654 +0.90(+0.36%)
May 16, 2023 246.58 247.86 245.79 246.60 709,130 -0.70(-0.28%)
May 15, 2023 249.15 249.18 245.60 247.31 953,389 -1.41(-0.57%)
May 12, 2023 247.89 248.94 246.64 248.71 875,339 +1.09(+0.44%)
May 11, 2023 246.70 247.84 245.68 247.62 998,420 +0.34(+0.14%)
May 10, 2023 247.40 247.64 244.23 247.28 818,209 +1.38(+0.56%)
May 09, 2023 246.92 247.00 244.30 245.90 1,113,619 -1.82(-0.74%)
May 08, 2023 247.89 249.58 247.00 247.72 1,519,986 -2.13(-0.85%)
May 05, 2023 250.54 252.85 248.67 249.85 1,489,895 +1.18(+0.48%)
May 04, 2023 256.09 256.09 248.03 248.66 2,464,785 -10.98(-4.23%)
May 03, 2023 261.06 262.69 258.80 259.65 1,282,223 -0.18(-0.07%)
May 02, 2023 260.45 261.01 258.48 259.82 1,227,485 -1.51(-0.58%)
May 01, 2023 259.98 262.13 259.98 261.33 1,111,460 +0.99(+0.38%)
Apr 28, 2023 258.99 261.08 258.01 260.34 1,441,948 +1.00(+0.38%)
Apr 27, 2023 254.77 259.89 254.18 259.34 1,152,089 +4.72(+1.85%)
Apr 26, 2023 254.43 255.38 252.82 254.62 995,385 -2.38(-0.93%)
Apr 25, 2023 257.83 258.75 257.83 257.01 776,689 -1.07(-0.42%)
Apr 24, 2023 258.22 260.06 256.10 258.08 1,062,508 +0.80(+0.31%)
Apr 21, 2023 259.34 260.46 257.12 257.28 962,828 -0.69(-0.27%)
Apr 20, 2023 254.57 258.67 253.37 257.97 1,576,181 +3.01(+1.18%)
Apr 19, 2023 250.75 255.15 250.60 254.96 1,400,949 +5.18(+2.07%)
Apr 18, 2023 252.90 252.90 249.66 249.78 864,901 -2.65(-1.05%)
Apr 17, 2023 252.10 252.81 251.04 252.43 753,246 +0.77(+0.31%)
Apr 14, 2023 252.59 253.51 251.01 251.66 758,233 -0.79(-0.31%)
Apr 13, 2023 250.40 252.50 249.95 252.45 788,168 +2.41(+0.97%)
Apr 12, 2023 251.84 252.46 249.71 250.03 1,218,072 +0.86(+0.34%)
Apr 11, 2023 250.21 251.68 249.12 249.18 922,307 -0.54(-0.22%)
Apr 10, 2023 249.65 251.71 248.42 249.72 826,446 -1.14(-0.46%)
Apr 06, 2023 248.82 251.32 248.19 250.86 1,390,748 +2.97(+1.20%)
Apr 05, 2023 245.66 249.07 244.86 247.89 866,969 +3.37(+1.38%)
Apr 04, 2023 244.11 246.71 244.11 244.52 1,015,737 +1.28(+0.53%)
Apr 03, 2023 242.86 244.73 241.04 243.24 1,043,028 -0.58(-0.24%)
Mar 31, 2023 242.78 243.92 240.58 243.82 1,124,393 +2.34(+0.97%)
Mar 30, 2023 240.38 241.51 239.63 241.48 694,841 +2.21(+0.92%)
Mar 29, 2023 237.86 240.18 237.86 239.28 769,346 +1.67(+0.70%)
Mar 28, 2023 238.07 239.71 237.13 237.60 571,704 -0.94(-0.39%)
Mar 27, 2023 239.28 240.10 238.30 238.54 894,169 +1.65(+0.70%)
Mar 24, 2023 233.27 237.15 232.49 236.88 924,526 +4.06(+1.74%)
Mar 23, 2023 235.06 236.24 231.73 232.83 948,700 -2.50(-1.06%)
Mar 22, 2023 237.30 240.37 235.33 235.33 1,194,711 -1.31(-0.55%)
Mar 21, 2023 235.94 237.16 234.27 236.64 1,112,993 +1.73(+0.74%)
Mar 20, 2023 232.32 235.83 232.24 234.90 973,126 +2.87(+1.24%)
Mar 17, 2023 235.42 235.42 230.96 232.04 1,566,317 -2.38(-1.02%)
Mar 16, 2023 229.74 234.84 228.86 234.42 1,244,711 +3.47(+1.50%)
Mar 15, 2023 227.07 231.11 225.92 230.95 1,250,108 +1.57(+0.68%)
Mar 14, 2023 230.41 230.93 226.81 229.39 942,886 +1.48(+0.65%)
Mar 13, 2023 225.55 230.25 225.18 227.91 806,272 +1.66(+0.73%)
Mar 10, 2023 228.51 229.37 225.53 226.26 1,024,700 -2.48(-1.09%)
Mar 09, 2023 231.93 232.65 228.04 228.74 1,054,589 -2.06(-0.89%)
Mar 08, 2023 231.21 232.33 230.32 230.80 848,199 -0.88(-0.38%)
Mar 07, 2023 232.72 233.74 230.49 231.68 1,253,420 -0.09(-0.04%)
Mar 06, 2023 232.18 233.51 231.62 231.77 801,190 -0.98(-0.42%)
Mar 03, 2023 230.94 232.84 230.25 232.75 781,576 +3.20(+1.39%)
Mar 02, 2023 226.43 229.84 226.01 229.55 996,086 +1.77(+0.78%)
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.