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 (%)
Mar 31, 2023 242.78 243.91 240.57 243.81 1,124,405 +2.33(+0.97%)
Mar 30, 2023 240.38 241.51 239.63 241.48 694,848 +2.21(+0.92%)
Mar 29, 2023 237.86 240.18 237.86 239.28 769,354 +1.68(+0.70%)
Mar 28, 2023 238.07 239.71 237.13 237.60 571,710 -0.94(-0.39%)
Mar 27, 2023 239.28 240.10 238.30 238.54 894,179 +1.66(+0.70%)
Mar 24, 2023 233.27 237.15 232.48 236.88 924,535 +4.06(+1.74%)
Mar 23, 2023 235.06 236.24 231.73 232.82 948,710 -2.50(-1.06%)
Mar 22, 2023 237.29 240.37 235.32 235.32 1,194,724 -1.31(-0.55%)
Mar 21, 2023 235.94 237.16 234.27 236.63 1,113,004 +1.73(+0.74%)
Mar 20, 2023 232.32 235.83 232.24 234.90 973,137 +2.87(+1.24%)
Mar 17, 2023 235.41 235.41 230.96 232.03 1,566,334 -2.38(-1.02%)
Mar 16, 2023 229.74 234.83 228.85 234.42 1,244,724 +3.47(+1.50%)
Mar 15, 2023 227.07 231.11 225.92 230.95 1,250,122 +1.57(+0.68%)
Mar 14, 2023 230.41 230.92 226.81 229.39 942,896 +1.48(+0.65%)
Mar 13, 2023 225.54 230.25 225.18 227.91 806,281 +1.66(+0.73%)
Mar 10, 2023 228.51 229.37 225.53 226.25 1,024,711 -2.48(-1.09%)
Mar 09, 2023 231.93 232.65 228.04 228.74 1,054,600 -2.06(-0.89%)
Mar 08, 2023 231.21 232.32 230.31 230.79 848,208 -0.88(-0.38%)
Mar 07, 2023 232.72 233.73 230.49 231.68 1,253,433 -0.09(-0.04%)
Mar 06, 2023 232.18 233.51 231.62 231.76 801,198 -0.98(-0.42%)
Mar 03, 2023 230.94 232.84 230.25 232.75 781,584 +3.20(+1.39%)
Mar 02, 2023 226.43 229.83 226.01 229.55 996,097 +1.77(+0.78%)
Mar 01, 2023 228.10 229.09 226.25 227.78 889,391 -2.34(-1.02%)
Feb 28, 2023 231.99 233.63 229.75 230.13 1,579,723 -2.30(-0.99%)
Feb 27, 2023 234.87 235.39 231.83 232.42 605,206 -1.01(-0.43%)
Feb 24, 2023 232.57 233.83 230.76 233.43 854,915 -1.77(-0.75%)
Feb 23, 2023 234.90 236.91 234.10 235.20 767,381 -0.67(-0.28%)
Feb 22, 2023 235.03 237.40 234.83 235.87 1,122,970 +0.88(+0.38%)
Feb 21, 2023 238.01 238.01 234.84 234.98 1,201,751 -4.92(-2.05%)
Feb 17, 2023 237.34 240.48 236.43 239.91 1,339,469 +2.53(+1.07%)
Feb 16, 2023 236.56 239.64 235.64 237.38 905,075 -1.58(-0.66%)
Feb 15, 2023 238.08 239.22 237.00 238.96 710,433 +0.14(+0.06%)
Feb 14, 2023 242.94 242.94 237.14 238.82 1,861,867 -3.77(-1.55%)
Feb 13, 2023 243.08 244.22 241.02 242.59 1,100,741 -0.57(-0.23%)
Feb 10, 2023 241.05 243.31 239.67 243.16 1,177,277 +2.55(+1.06%)
Feb 09, 2023 244.72 245.47 239.86 240.61 935,158 -4.91(-2.00%)
Feb 08, 2023 247.62 248.34 244.59 245.51 1,090,408 -2.90(-1.17%)
Feb 07, 2023 243.83 249.33 243.54 248.41 1,571,486 +2.97(+1.21%)
Feb 06, 2023 241.42 246.00 241.42 245.44 1,579,728 +4.24(+1.76%)
Feb 03, 2023 243.91 245.65 239.44 241.20 2,158,655 -2.58(-1.06%)
Feb 02, 2023 234.66 252.83 231.66 243.78 3,092,334 -5.59(-2.24%)
Feb 01, 2023 247.24 250.22 246.20 249.38 1,117,467 +1.91(+0.77%)
Jan 31, 2023 245.17 247.68 243.87 247.46 1,224,623 +2.05(+0.84%)
Jan 30, 2023 246.83 248.20 244.85 245.41 1,064,333 -1.66(-0.67%)
Jan 27, 2023 244.59 248.60 243.45 247.07 1,255,103 +2.63(+1.08%)
Jan 26, 2023 242.55 244.50 240.66 244.44 584,151 +2.32(+0.96%)
Jan 25, 2023 239.85 242.13 238.14 242.13 1,252,361 +1.01(+0.42%)
Jan 24, 2023 245.76 245.96 240.90 241.12 911,136 -3.76(-1.53%)
Jan 23, 2023 248.86 248.86 244.50 244.87 1,216,725 -4.15(-1.67%)
Jan 20, 2023 249.24 249.24 245.37 249.02 920,237 -0.15(-0.06%)
Jan 19, 2023 247.89 250.39 247.16 249.17 931,103 +0.38(+0.15%)
Jan 18, 2023 250.97 250.97 248.38 248.79 1,111,768 -2.38(-0.95%)
Jan 17, 2023 250.31 252.42 250.08 251.17 1,467,578 +0.15(+0.06%)
Jan 13, 2023 248.98 251.39 248.43 251.03 676,555 +1.23(+0.49%)
Jan 12, 2023 251.76 253.13 249.29 249.80 706,288 -1.52(-0.61%)
Jan 11, 2023 251.27 251.91 248.85 251.32 1,440,417 +0.77(+0.31%)
Jan 10, 2023 249.64 251.63 249.28 250.55 1,242,565 +2.87(+1.16%)
Jan 09, 2023 255.05 255.05 247.54 247.69 1,363,321 -6.76(-2.66%)
Jan 06, 2023 252.04 254.63 249.82 254.45 1,163,133 +3.95(+1.58%)
Jan 05, 2023 252.79 253.51 250.00 250.50 1,609,435 -2.73(-1.08%)
Jan 04, 2023 253.13 253.65 251.40 253.22 1,470,913 +1.87(+0.75%)
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.