Indicators

Becton Dickinson (NY: BDX )

235.00 +1.42 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.