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

Becton Dickinson (NY: BDX )

234.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Jul 03, 2023 258.80 260.21 256.43 258.92 609,445 -2.07(-0.79%)
Jun 30, 2023 259.18 262.05 259.02 260.98 1,388,049 +3.45(+1.34%)
Jun 29, 2023 255.07 257.62 254.33 257.53 1,153,098 +1.48(+0.58%)
Jun 28, 2023 255.04 256.39 254.36 256.05 1,172,298 +0.76(+0.30%)
Jun 27, 2023 253.54 255.76 251.10 255.29 921,184 +1.74(+0.69%)
Jun 26, 2023 253.61 254.11 249.75 253.55 661,516 -0.06(-0.02%)
Jun 23, 2023 255.04 256.77 253.35 253.61 826,672 -1.50(-0.59%)
Jun 22, 2023 255.40 256.15 254.15 255.11 742,302 +0.75(+0.30%)
Jun 21, 2023 253.34 254.97 251.61 254.36 775,742 +0.83(+0.33%)
Jun 20, 2023 254.11 256.53 252.15 253.53 944,917 -2.14(-0.84%)
Jun 16, 2023 254.43 256.90 253.69 255.66 1,500,745 +2.44(+0.96%)
Jun 15, 2023 250.85 253.84 249.66 253.22 703,658 +2.80(+1.12%)
Jun 14, 2023 252.58 254.68 249.81 250.42 1,161,301 +1.81(+0.73%)
Jun 13, 2023 246.93 249.28 246.35 248.62 642,734 +0.78(+0.32%)
Jun 12, 2023 248.54 248.57 246.26 247.83 1,234,781 -0.78(-0.31%)
Jun 09, 2023 247.88 249.81 246.53 248.62 1,342,321 +1.98(+0.80%)
Jun 08, 2023 247.42 248.44 245.32 246.64 1,245,587 -1.80(-0.72%)
Jun 07, 2023 246.35 249.14 245.46 248.44 1,268,157 +1.74(+0.71%)
Jun 06, 2023 251.21 251.97 244.35 246.69 1,506,182 -3.48(-1.39%)
Jun 05, 2023 249.38 251.52 248.29 250.17 1,391,410 +2.17(+0.87%)
Jun 02, 2023 245.74 249.69 245.55 248.00 1,765,338 +3.62(+1.48%)
Jun 01, 2023 240.06 244.82 239.43 244.38 2,061,110 +6.25(+2.63%)
May 31, 2023 234.91 238.62 234.05 238.12 2,248,226 +3.32(+1.41%)
May 30, 2023 237.60 239.03 234.67 234.81 1,055,353 -2.69(-1.13%)
May 26, 2023 237.95 239.66 237.02 237.49 853,083 -0.64(-0.27%)
May 25, 2023 239.94 241.12 236.21 238.13 1,444,344 -3.43(-1.42%)
May 24, 2023 242.60 242.60 240.09 241.56 979,952 -1.21(-0.50%)
May 23, 2023 246.44 247.37 241.91 242.77 1,064,029 -4.49(-1.82%)
May 22, 2023 247.73 250.08 246.94 247.26 972,923 -0.83(-0.33%)
May 19, 2023 248.12 249.59 247.31 248.09 1,255,860 +0.31(+0.12%)
May 18, 2023 247.10 248.27 245.74 247.79 1,415,843 +0.28(+0.12%)
May 17, 2023 247.62 247.84 244.74 247.50 1,095,654 +0.90(+0.36%)
May 16, 2023 246.58 247.86 245.79 246.60 709,130 -0.70(-0.28%)
May 15, 2023 249.15 249.18 245.60 247.31 953,389 -1.41(-0.57%)
May 12, 2023 247.89 248.94 246.64 248.71 875,339 +1.09(+0.44%)
May 11, 2023 246.70 247.84 245.68 247.62 998,420 +0.34(+0.14%)
May 10, 2023 247.40 247.64 244.23 247.28 818,209 +1.38(+0.56%)
May 09, 2023 246.92 247.00 244.30 245.90 1,113,619 -1.82(-0.74%)
May 08, 2023 247.89 249.58 247.00 247.72 1,519,986 -2.13(-0.85%)
May 05, 2023 250.54 252.85 248.67 249.85 1,489,895 +1.18(+0.48%)
May 04, 2023 256.09 256.09 248.03 248.66 2,464,785 -10.98(-4.23%)
May 03, 2023 261.06 262.69 258.80 259.65 1,282,223 -0.18(-0.07%)
May 02, 2023 260.45 261.01 258.48 259.82 1,227,485 -1.51(-0.58%)
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.