Skip to main content

Becton Dickinson (NY: BDX )

234.63 +3.04 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 254.11 254.99 250.50 250.98 1,240,805 -3.39(-1.33%)
Mar 30, 2022 253.79 256.81 252.74 254.37 954,144 -0.17(-0.07%)
Mar 29, 2022 254.71 256.47 253.14 254.54 1,480,758 +1.54(+0.61%)
Mar 28, 2022 250.93 253.02 248.66 253.00 728,921 +2.33(+0.93%)
Mar 25, 2022 249.67 250.79 247.91 250.67 766,031 +2.43(+0.98%)
Mar 24, 2022 247.75 248.97 247.15 248.24 691,932 +1.06(+0.43%)
Mar 23, 2022 250.72 251.41 246.18 247.18 1,229,347 -2.74(-1.09%)
Mar 22, 2022 253.67 253.67 248.55 249.91 1,282,871 -2.58(-1.02%)
Mar 21, 2022 246.62 252.96 246.28 252.49 1,282,275 +5.25(+2.12%)
Mar 18, 2022 246.65 248.00 243.19 247.25 2,902,967 -0.24(-0.10%)
Mar 17, 2022 246.01 248.86 243.05 247.48 1,264,987 +1.42(+0.58%)
Mar 16, 2022 245.18 246.57 242.75 246.06 1,248,381 +1.98(+0.81%)
Mar 15, 2022 243.44 244.54 241.05 244.08 1,274,658 +1.78(+0.74%)
Mar 14, 2022 241.46 247.49 240.23 242.30 1,409,753 +2.16(+0.90%)
Mar 11, 2022 243.39 244.37 239.82 240.14 1,382,477 -3.03(-1.25%)
Mar 10, 2022 247.59 243.17 2,109,584 -6.72(-2.69%)
Mar 09, 2022 251.10 253.15 248.59 249.89 1,305,260 +0.53(+0.21%)
Mar 08, 2022 257.82 259.43 249.00 249.36 1,788,454 -10.27(-3.96%)
Mar 07, 2022 257.38 260.04 253.71 259.63 1,897,714 +0.59(+0.23%)
Mar 04, 2022 255.25 259.27 253.15 259.04 1,418,429 +2.43(+0.95%)
Mar 03, 2022 257.00 258.52 255.10 256.61 1,093,734 +0.30(+0.12%)
Mar 02, 2022 254.50 258.08 253.79 256.31 992,811 +1.06(+0.42%)
Mar 01, 2022 254.88 257.19 253.33 255.25 1,031,929 +0.10(+0.04%)
Feb 28, 2022 252.57 255.49 252.28 255.14 1,224,222 -1.35(-0.53%)
Feb 25, 2022 251.75 256.99 252.80 256.50 1,408,408 +6.05(+2.41%)
Feb 24, 2022 249.76 252.02 248.00 250.45 1,681,847 -2.23(-0.88%)
Feb 23, 2022 248.98 253.72 248.37 252.68 1,649,977 +4.23(+1.70%)
Feb 22, 2022 249.19 250.49 247.41 248.45 1,530,333 +0.11(+0.05%)
Feb 18, 2022 248.33 0 -1.98(-0.79%)
Feb 17, 2022 252.45 252.71 249.09 250.32 1,379,222 -4.68(-1.84%)
Feb 16, 2022 254.01 255.77 251.26 255.00 1,143,578 -0.02(-0.01%)
Feb 15, 2022 255.70 256.60 253.57 255.02 1,024,963 +2.12(+0.84%)
Feb 14, 2022 253.09 254.44 250.80 252.91 1,200,154 -1.02(-0.40%)
Feb 11, 2022 254.86 258.61 252.75 253.92 1,174,460 -1.84(-0.72%)
Feb 10, 2022 259.24 259.24 254.35 255.76 1,453,142 -4.99(-1.91%)
Feb 09, 2022 260.19 263.93 258.99 260.75 1,977,171 +0.71(+0.27%)
Feb 08, 2022 252.95 260.45 252.66 260.04 1,717,559 +6.79(+2.68%)
Feb 07, 2022 253.55 256.02 251.51 253.25 1,693,251 +0.39(+0.16%)
Feb 04, 2022 251.12 255.24 249.77 252.86 1,784,942 -1.63(-0.64%)
Feb 03, 2022 246.13 256.16 254.49 3,253,212 +13.08(+5.42%)
Feb 02, 2022 238.04 241.60 237.06 241.40 1,564,613 +3.24(+1.36%)
Feb 01, 2022 239.23 240.32 236.00 238.17 1,201,117 -0.86(-0.36%)
Jan 31, 2022 239.35 240.16 237.01 239.02 1,738,689 -1.50(-0.62%)
Jan 28, 2022 237.51 240.61 234.21 240.52 1,571,532 +4.27(+1.81%)
Jan 27, 2022 239.24 243.64 235.79 236.25 1,925,393 -2.54(-1.06%)
Jan 26, 2022 241.93 244.39 238.22 238.79 2,094,800 -3.96(-1.63%)
Jan 25, 2022 243.34 244.28 238.29 242.75 1,568,071 -1.75(-0.72%)
Jan 24, 2022 247.09 248.15 239.00 244.50 1,947,334 -4.39(-1.76%)
Jan 21, 2022 250.34 250.79 247.23 248.89 1,802,008 +0.62(+0.25%)
Jan 20, 2022 249.04 252.58 248.16 248.27 1,709,285 +0.09(+0.04%)
Jan 19, 2022 245.45 249.20 244.56 248.17 1,775,166 +3.24(+1.32%)
Jan 18, 2022 246.10 246.76 242.69 244.93 1,586,480 -2.07(-0.84%)
Jan 14, 2022 247.00 0 -1.01(-0.41%)
Jan 13, 2022 245.58 248.16 243.87 248.00 1,575,558 +1.67(+0.68%)
Jan 12, 2022 245.47 248.77 244.09 246.33 1,509,596 +0.16(+0.06%)
Jan 11, 2022 243.88 246.73 241.79 246.17 1,588,646 +2.42(+0.99%)
Jan 10, 2022 238.16 244.42 237.46 243.75 1,784,899 +4.72(+1.98%)
Jan 07, 2022 235.38 240.70 234.76 239.03 1,471,669 +4.16(+1.77%)
Jan 06, 2022 236.71 238.09 234.80 234.88 816,497 -3.03(-1.27%)
Jan 05, 2022 236.78 240.19 236.54 237.90 983,574 +1.10(+0.46%)
Jan 04, 2022 237.50 238.11 234.39 236.80 966,447 -1.34(-0.56%)
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.