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

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
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 (%)
Jan 31, 2019 221.52 226.15 220.28 225.78 1,718,248 +3.60(+1.62%)
Jan 30, 2019 219.89 223.01 218.86 222.18 948,822 +2.74(+1.25%)
Jan 29, 2019 218.92 221.53 218.78 219.43 1,098,386 +0.55(+0.25%)
Jan 28, 2019 218.23 219.21 216.94 218.88 818,384 -1.10(-0.50%)
Jan 25, 2019 219.03 221.54 218.05 219.99 1,361,888 +2.12(+0.97%)
Jan 24, 2019 215.99 218.14 215.03 217.87 904,690 +1.43(+0.66%)
Jan 23, 2019 216.36 218.05 213.62 216.44 799,308 -0.05(-0.02%)
Jan 22, 2019 217.87 218.76 215.00 216.48 1,171,875 -2.62(-1.19%)
Jan 18, 2019 214.78 219.25 213.87 219.10 1,493,149 +5.40(+2.53%)
Jan 17, 2019 212.77 214.60 209.98 213.69 1,824,616 +4.38(+2.09%)
Jan 16, 2019 209.61 210.85 208.30 209.31 856,831 +0.44(+0.21%)
Jan 15, 2019 205.46 209.20 205.46 208.87 934,379 +3.98(+1.94%)
Jan 14, 2019 205.81 207.42 204.86 204.89 1,045,889 -2.25(-1.09%)
Jan 11, 2019 206.70 207.74 205.07 207.14 1,035,614 -0.53(-0.25%)
Jan 10, 2019 204.84 207.88 203.95 207.67 927,496 +1.81(+0.88%)
Jan 09, 2019 202.97 207.27 202.57 205.86 1,310,298 +4.30(+2.13%)
Jan 08, 2019 199.31 201.84 198.98 201.56 1,246,794 +3.67(+1.86%)
Jan 07, 2019 196.24 201.59 195.80 197.88 1,828,932 +1.49(+0.76%)
Jan 04, 2019 193.05 197.84 193.05 196.39 2,182,048 +5.24(+2.74%)
Jan 03, 2019 197.39 197.98 190.72 191.15 2,088,200 -8.04(-4.03%)
Jan 02, 2019 200.90 201.84 197.50 199.19 1,300,210 -4.74(-2.33%)
Dec 31, 2018 202.49 204.46 201.67 203.93 735,304 +3.01(+1.50%)
Dec 28, 2018 202.63 203.07 200.04 200.92 901,038 -0.21(-0.10%)
Dec 27, 2018 194.98 201.15 193.72 201.12 1,313,986 +3.95(+2.00%)
Dec 26, 2018 190.44 197.21 188.81 197.18 1,083,032 +7.25(+3.82%)
Dec 24, 2018 193.20 193.48 189.88 189.93 1,002,909 -3.99(-2.06%)
Dec 21, 2018 196.16 199.16 193.62 193.92 3,113,913 -2.91(-1.48%)
Dec 20, 2018 199.96 201.93 195.27 196.83 2,147,573 -4.31(-2.14%)
Dec 19, 2018 202.99 206.97 199.69 201.14 1,831,163 -0.83(-0.41%)
Dec 18, 2018 206.22 206.35 200.13 201.97 1,418,186 -2.43(-1.19%)
Dec 17, 2018 208.16 208.43 203.10 204.41 1,297,506 -5.07(-2.42%)
Dec 14, 2018 212.07 212.35 208.64 209.48 1,246,648 -4.92(-2.30%)
Dec 13, 2018 214.18 215.76 212.44 214.40 1,152,183 +1.20(+0.56%)
Dec 12, 2018 216.81 218.80 213.04 213.20 1,115,607 -1.00(-0.46%)
Dec 11, 2018 216.19 218.65 212.69 214.19 1,179,268 +0.21(+0.10%)
Dec 10, 2018 211.88 214.77 208.17 213.99 973,981 +1.80(+0.85%)
Dec 07, 2018 218.09 218.96 211.41 212.18 1,303,881 -5.47(-2.51%)
Dec 06, 2018 218.83 219.51 211.87 217.65 2,140,953 -3.33(-1.51%)
Dec 04, 2018 228.05 228.53 220.65 220.98 1,610,089 -6.89(-3.02%)
Dec 03, 2018 229.12 231.01 226.89 227.87 1,549,418 -0.17(-0.07%)
Nov 30, 2018 225.91 228.56 224.95 228.04 1,491,274 +2.39(+1.06%)
Nov 29, 2018 224.36 226.83 223.88 225.65 999,711 +0.41(+0.18%)
Nov 28, 2018 219.97 225.25 219.92 225.24 1,092,571 +5.53(+2.52%)
Nov 27, 2018 217.74 220.00 216.03 219.71 1,000,954 +1.27(+0.58%)
Nov 26, 2018 219.53 220.45 218.34 218.43 1,222,815 +0.07(+0.03%)
Nov 23, 2018 217.26 219.81 216.71 218.36 396,121 -0.02(-0.01%)
Nov 21, 2018 218.38 218.38 218.38 0 +2.42(+1.12%)
Nov 20, 2018 218.25 219.11 214.77 215.96 1,942,277 -3.65(-1.66%)
Nov 19, 2018 221.88 223.45 218.51 219.61 1,024,576 -2.41(-1.09%)
Nov 16, 2018 215.42 223.88 215.00 222.02 1,379,553 +5.44(+2.51%)
Nov 15, 2018 211.04 216.72 209.70 216.58 1,141,852 +4.33(+2.04%)
Nov 14, 2018 212.93 214.05 210.73 212.25 985,830 +0.67(+0.32%)
Nov 13, 2018 213.36 215.78 210.50 211.58 1,035,516 -1.55(-0.73%)
Nov 12, 2018 219.34 219.34 213.03 213.13 1,104,992 -6.35(-2.89%)
Nov 09, 2018 218.55 220.26 216.53 219.48 1,114,660 -1.10(-0.50%)
Nov 08, 2018 213.65 220.64 213.19 220.58 1,710,649 +6.88(+3.22%)
Nov 07, 2018 219.08 219.29 212.93 213.71 3,133,892 -3.46(-1.59%)
Nov 06, 2018 203.96 217.49 203.01 217.16 2,943,011 +3.04(+1.42%)
Nov 05, 2018 212.68 215.06 211.68 214.12 1,985,034 +1.57(+0.74%)
Nov 02, 2018 212.56 214.59 209.35 212.55 1,343,200 +1.28(+0.61%)
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.