Skip to main content

Becton Dickinson (NY: BDX )

231.59 +0.32 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 228.30 228.87 225.66 226.42 1,263,271 -1.90(-0.83%)
Mar 30, 2021 229.19 231.28 227.32 228.31 967,390 -1.82(-0.79%)
Mar 29, 2021 228.76 231.31 226.78 230.13 961,963 +1.88(+0.82%)
Mar 26, 2021 225.52 228.46 222.80 228.25 1,206,323 +3.16(+1.40%)
Mar 25, 2021 226.88 226.88 222.14 225.09 1,291,514 -0.04(-0.02%)
Mar 24, 2021 222.86 225.64 222.33 225.13 1,036,597 +1.41(+0.63%)
Mar 23, 2021 225.31 225.34 222.98 223.72 974,871 -1.27(-0.56%)
Mar 22, 2021 222.09 225.06 221.62 224.99 1,080,651 +2.42(+1.09%)
Mar 19, 2021 223.43 224.72 221.50 222.57 2,753,505 -0.17(-0.07%)
Mar 18, 2021 222.20 224.40 221.65 222.74 925,854 -0.15(-0.07%)
Mar 17, 2021 222.78 224.39 222.21 222.89 1,248,853 -0.18(-0.08%)
Mar 16, 2021 224.64 224.90 222.24 223.06 994,181 -1.13(-0.50%)
Mar 15, 2021 221.98 224.41 221.55 224.19 1,180,290 +2.35(+1.06%)
Mar 12, 2021 222.90 223.59 220.05 221.84 1,289,873 +0.04(+0.02%)
Mar 11, 2021 221.62 223.23 219.79 221.81 2,662,990 +0.29(+0.13%)
Mar 10, 2021 227.91 228.30 220.52 221.52 2,267,305 -4.62(-2.04%)
Mar 09, 2021 230.09 231.02 226.01 226.14 1,308,783 -2.27(-1.00%)
Mar 08, 2021 228.14 231.69 226.47 228.41 1,052,736 -0.32(-0.14%)
Mar 05, 2021 224.46 229.81 223.63 228.73 1,191,127 +5.17(+2.31%)
Mar 04, 2021 224.44 226.35 221.32 223.56 1,501,816 -0.72(-0.32%)
Mar 03, 2021 226.45 226.95 223.89 224.29 1,479,696 -2.85(-1.25%)
Mar 02, 2021 229.35 229.35 225.88 227.14 894,065 -1.23(-0.54%)
Mar 01, 2021 225.26 228.45 224.46 228.37 1,418,351 +4.56(+2.04%)
Feb 26, 2021 228.42 229.71 223.68 223.81 1,660,143 -5.57(-2.43%)
Feb 25, 2021 229.00 232.21 227.76 229.38 1,318,708 +0.41(+0.18%)
Feb 24, 2021 229.62 230.30 227.09 228.97 1,687,688 -0.92(-0.40%)
Feb 23, 2021 229.24 230.97 225.77 229.89 1,844,360 +1.56(+0.68%)
Feb 22, 2021 230.29 230.41 224.46 228.33 1,433,468 -1.77(-0.77%)
Feb 19, 2021 237.51 237.65 229.97 230.11 2,224,083 -7.32(-3.08%)
Feb 18, 2021 238.26 239.44 235.74 237.43 1,527,089 -0.93(-0.39%)
Feb 17, 2021 238.26 238.80 236.00 238.36 1,240,715 -0.48(-0.20%)
Feb 16, 2021 238.00 239.28 236.73 238.84 1,106,375 +0.95(+0.40%)
Feb 12, 2021 235.52 238.54 234.24 237.89 1,224,743 +2.72(+1.16%)
Feb 11, 2021 235.98 235.98 232.70 235.17 1,326,108 +0.45(+0.19%)
Feb 10, 2021 237.81 238.34 233.96 234.72 1,014,770 -1.18(-0.50%)
Feb 09, 2021 238.00 238.75 234.85 235.90 1,334,836 -2.46(-1.03%)
Feb 08, 2021 236.70 239.80 236.70 238.36 1,445,390 +1.99(+0.84%)
Feb 05, 2021 236.94 239.63 234.01 236.37 1,638,055 -0.19(-0.08%)
Feb 04, 2021 241.23 243.09 234.34 236.57 2,728,027 -5.60(-2.31%)
Feb 03, 2021 239.91 244.68 238.59 242.17 1,780,291 +2.50(+1.04%)
Feb 02, 2021 243.57 245.07 239.54 239.68 1,675,991 -2.91(-1.20%)
Feb 01, 2021 243.58 245.97 242.10 242.58 1,201,540 -0.39(-0.16%)
Jan 29, 2021 238.01 245.57 236.59 242.97 2,180,662 +5.18(+2.18%)
Jan 28, 2021 234.51 240.37 233.73 237.79 1,706,637 +4.94(+2.12%)
Jan 27, 2021 237.83 239.15 232.48 232.85 1,425,585 -6.92(-2.89%)
Jan 26, 2021 241.31 241.52 237.10 239.78 1,280,678 -1.75(-0.73%)
Jan 25, 2021 239.92 242.46 238.84 241.53 908,969 +1.38(+0.58%)
Jan 22, 2021 242.78 243.50 240.09 240.15 1,712,830 -2.92(-1.20%)
Jan 21, 2021 243.44 245.02 241.47 243.07 1,372,750 -1.30(-0.53%)
Jan 20, 2021 241.46 244.63 240.38 244.37 1,280,650 +2.35(+0.97%)
Jan 19, 2021 245.00 246.16 240.66 242.02 1,316,159 -0.90(-0.37%)
Jan 15, 2021 239.32 243.23 239.06 242.92 1,575,347 +3.68(+1.54%)
Jan 14, 2021 243.73 244.08 238.91 239.24 1,475,524 -4.86(-1.99%)
Jan 13, 2021 243.57 247.05 243.17 244.10 1,176,321 -0.06(-0.03%)
Jan 12, 2021 242.92 248.15 240.94 244.17 2,339,245 +5.54(+2.32%)
Jan 11, 2021 237.25 239.27 236.67 238.63 937,500 +1.90(+0.80%)
Jan 08, 2021 236.26 238.22 235.39 236.72 1,570,068 +1.45(+0.62%)
Jan 07, 2021 236.17 237.48 233.15 235.28 1,322,334 -0.13(-0.05%)
Jan 06, 2021 232.30 236.32 232.03 235.41 1,587,237 +2.42(+1.04%)
Jan 05, 2021 233.19 234.53 229.63 232.98 1,272,319 +0.31(+0.13%)
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.