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

Becton Dickinson (NY: BDX )

232.13 -1.70 (-0.72%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 25, 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 (%)
Mar 29, 2018 194.87 194.87 194.87 0 +3.84(+2.01%)
Mar 28, 2018 192.27 193.22 190.46 191.03 1,069,713 -0.53(-0.28%)
Mar 27, 2018 194.07 195.14 190.39 191.56 1,514,364 -2.00(-1.04%)
Mar 26, 2018 191.51 193.88 189.81 193.56 1,278,082 +4.18(+2.21%)
Mar 23, 2018 192.57 193.53 189.19 189.38 1,960,056 -2.38(-1.24%)
Mar 22, 2018 195.54 197.22 191.68 191.77 1,133,320 -4.72(-2.40%)
Mar 21, 2018 198.20 198.43 195.96 196.49 838,508 -1.26(-0.64%)
Mar 20, 2018 198.06 198.81 196.89 197.75 796,716 +0.33(+0.17%)
Mar 19, 2018 200.72 201.03 196.10 197.41 1,292,062 -3.36(-1.68%)
Mar 16, 2018 201.78 202.33 200.71 200.78 1,614,016 -0.79(-0.39%)
Mar 15, 2018 201.41 203.25 200.50 201.57 995,668 +0.57(+0.28%)
Mar 14, 2018 201.94 202.27 199.79 201.00 1,461,730 -0.30(-0.15%)
Mar 13, 2018 204.11 204.19 201.07 201.30 1,062,782 -1.48(-0.73%)
Mar 12, 2018 204.58 204.85 202.55 202.78 1,182,189 -0.56(-0.27%)
Mar 09, 2018 201.85 204.35 200.07 203.34 1,625,640 +2.41(+1.20%)
Mar 08, 2018 196.87 201.43 196.86 200.93 1,247,092 +4.58(+2.33%)
Mar 07, 2018 196.71 196.35 1,129,595 +1.92(+0.99%)
Mar 06, 2018 195.29 196.64 192.91 194.43 1,631,202 -0.28(-0.14%)
Mar 05, 2018 194.47 195.66 192.91 194.71 1,983,697 -0.34(-0.17%)
Mar 02, 2018 194.13 196.02 193.74 195.05 1,131,587 -0.42(-0.22%)
Mar 01, 2018 198.59 198.78 193.09 195.47 1,721,051 -3.50(-1.76%)
Feb 28, 2018 201.92 204.24 198.86 198.97 1,456,023 -2.72(-1.35%)
Feb 27, 2018 202.19 204.64 201.68 201.68 1,472,118 +0.02(+0.01%)
Feb 26, 2018 198.58 201.88 198.16 201.67 1,345,408 +4.20(+2.13%)
Feb 23, 2018 196.64 197.51 194.90 197.46 813,665 +1.81(+0.93%)
Feb 22, 2018 197.01 198.43 195.12 195.65 885,127 -0.34(-0.17%)
Feb 21, 2018 197.27 200.16 195.97 195.99 1,153,203 -1.00(-0.51%)
Feb 20, 2018 200.09 200.09 196.01 197.00 1,249,845 -2.73(-1.37%)
Feb 16, 2018 199.73 199.73 199.73 0 +0.32(+0.16%)
Feb 15, 2018 198.64 199.98 196.13 199.41 1,096,872 +2.29(+1.16%)
Feb 14, 2018 192.16 197.57 191.81 197.11 1,476,183 +4.08(+2.11%)
Feb 13, 2018 194.46 194.46 191.22 193.04 1,965,711 -3.13(-1.59%)
Feb 12, 2018 196.41 197.38 195.06 196.16 2,586,613 +1.57(+0.81%)
Feb 09, 2018 190.52 196.10 188.12 194.60 2,265,536 +5.11(+2.70%)
Feb 08, 2018 198.85 199.48 189.31 189.49 3,347,351 -9.39(-4.72%)
Feb 07, 2018 204.26 203.90 197.99 198.88 2,915,024 -5.02(-2.46%)
Feb 06, 2018 194.47 209.90 192.68 203.90 3,212,041 -2.92(-1.41%)
Feb 05, 2018 213.07 213.07 203.75 206.82 2,007,609 -5.67(-2.67%)
Feb 02, 2018 215.58 216.36 212.12 212.49 1,502,490 -3.95(-1.83%)
Feb 01, 2018 216.05 218.23 215.26 216.44 1,237,889 -1.27(-0.58%)
Jan 31, 2018 218.46 218.46 216.56 217.72 1,701,055 -0.50(-0.23%)
Jan 30, 2018 217.86 219.28 216.09 218.22 1,387,312 -1.28(-0.58%)
Jan 29, 2018 220.73 222.60 218.93 219.50 1,436,098 -1.21(-0.55%)
Jan 26, 2018 218.94 220.75 215.36 220.71 1,786,806 +3.52(+1.62%)
Jan 25, 2018 214.77 218.97 214.42 217.19 1,672,109 +3.32(+1.55%)
Jan 24, 2018 211.61 214.54 210.80 213.86 1,146,810 +3.52(+1.67%)
Jan 23, 2018 211.52 212.27 210.01 210.34 1,336,013 -1.79(-0.85%)
Jan 22, 2018 209.77 212.16 209.04 212.13 1,477,733 +1.97(+0.94%)
Jan 19, 2018 210.15 210.33 208.41 210.16 1,638,664 +2.14(+1.03%)
Jan 18, 2018 207.12 208.23 205.31 208.02 1,232,759 +0.67(+0.32%)
Jan 17, 2018 206.37 207.36 203.20 207.35 1,858,928 +2.54(+1.24%)
Jan 16, 2018 204.31 205.74 203.09 204.81 1,948,479 +0.74(+0.36%)
Jan 12, 2018 204.07 204.07 204.07 0 +1.69(+0.84%)
Jan 11, 2018 201.25 202.48 198.83 202.37 1,735,142 +1.13(+0.56%)
Jan 10, 2018 202.54 202.62 199.70 201.25 1,423,010 -1.67(-0.82%)
Jan 09, 2018 199.26 203.30 198.59 202.91 1,547,672 +4.50(+2.27%)
Jan 08, 2018 198.98 199.56 197.44 198.41 1,937,837 -0.61(-0.31%)
Jan 05, 2018 199.28 200.34 198.29 199.02 1,589,808 +0.98(+0.49%)
Jan 04, 2018 196.57 198.75 196.45 198.05 1,486,654 +0.90(+0.45%)
Jan 03, 2018 196.65 198.31 196.06 197.15 1,951,740 +1.93(+0.99%)
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.