Indicators

Becton Dickinson (NY: BDX )

233.50 -1.13 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	240.78	242.19	240.44	241.89	858,709	+0.79(+0.33%)
Dec 28, 2023	241.03	242.14	240.70	241.09	1,128,865	+0.53(+0.22%)
Dec 27, 2023	240.63	241.33	239.65	240.57	1,508,213	-0.79(-0.33%)
Dec 26, 2023	241.06	242.54	240.59	241.36	2,110,498	+0.30(+0.12%)
Dec 22, 2023	242.18	243.42	240.63	241.06	1,990,795	-0.13(-0.05%)
Dec 21, 2023	238.76	241.95	238.26	241.19	1,456,673	+3.28(+1.38%)
Dec 20, 2023	238.34	240.60	236.11	237.91	1,531,186	-0.79(-0.33%)
Dec 19, 2023	235.72	239.04	235.72	238.70	1,715,071	+2.88(+1.22%)
Dec 18, 2023	236.42	238.44	235.19	235.83	1,723,538	+0.70(+0.30%)
Dec 15, 2023	232.35	235.75	232.07	235.12	2,967,391	-1.49(-0.63%)
Dec 14, 2023	240.25	241.41	236.29	236.61	2,258,802	-1.94(-0.82%)
Dec 13, 2023	234.57	238.60	233.68	238.56	1,635,086	+3.77(+1.61%)
Dec 12, 2023	231.06	235.02	229.73	234.78	1,789,209	+3.25(+1.41%)
Dec 11, 2023	230.61	232.72	230.49	231.53	1,694,565	+1.08(+0.47%)
Dec 08, 2023	232.73	232.73	230.29	230.45	1,661,526	-1.23(-0.53%)
Dec 07, 2023	231.38	232.00	230.15	231.68	2,247,982	+1.03(+0.45%)
Dec 06, 2023	230.94	232.08	229.47	230.65	1,751,827	-0.15(-0.06%)
Dec 05, 2023	234.34	234.34	230.67	230.80	2,460,767	-3.92(-1.67%)
Dec 04, 2023	234.47	235.70	234.25	234.72	1,593,560	-0.67(-0.29%)

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.