Skip to main content

Becton Dickinson (NY: BDX )

246.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 273.12 275.45 271.95 275.35 1,146,268 -0.08(-0.03%)
Jul 31, 2023 277.25 277.25 273.47 275.42 1,645,058 -1.68(-0.61%)
Jul 28, 2023 281.83 282.21 276.90 277.11 1,660,558 -3.23(-1.15%)
Jul 27, 2023 280.68 283.17 279.87 280.34 1,969,635 +0.78(+0.28%)
Jul 26, 2023 279.72 281.74 278.76 279.56 1,876,480 -0.50(-0.18%)
Jul 25, 2023 274.23 280.56 271.79 280.06 1,686,091 +3.30(+1.19%)
Jul 24, 2023 278.96 284.02 275.64 276.76 3,911,797 +14.96(+5.71%)
Jul 21, 2023 261.45 263.02 259.92 261.80 1,165,337 +1.41(+0.54%)
Jul 20, 2023 253.37 260.46 253.03 260.39 1,463,923 +8.41(+3.34%)
Jul 19, 2023 252.18 254.92 251.54 251.98 1,456,262 -1.40(-0.55%)
Jul 18, 2023 252.93 253.84 250.61 253.38 770,656 -0.32(-0.12%)
Jul 17, 2023 255.81 256.35 253.22 253.70 716,227 -2.72(-1.06%)
Jul 14, 2023 257.23 258.13 255.24 256.42 916,587 -0.55(-0.22%)
Jul 13, 2023 254.88 257.99 254.69 256.97 1,185,607 +1.28(+0.50%)
Jul 12, 2023 258.06 258.41 255.00 255.69 783,538 -0.66(-0.26%)
Jul 11, 2023 254.26 256.40 253.40 256.36 712,943 +1.75(+0.69%)
Jul 10, 2023 254.49 256.69 253.63 254.61 809,239 +0.63(+0.25%)
Jul 07, 2023 254.07 255.67 253.24 253.97 931,258 -1.93(-0.75%)
Jul 06, 2023 256.22 257.53 255.15 255.90 753,925 -1.41(-0.55%)
Jul 05, 2023 256.38 257.55 255.39 257.31 1,168,540 -1.60(-0.62%)
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.