Indicators

Becton Dickinson (NY: BDX )

234.60 +1.16 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	238.86	246.44	237.43	243.83	2,172,949	+5.20(+2.18%)
Jan 28, 2021	235.34	241.22	234.56	238.64	1,700,601	+4.95(+2.12%)
Jan 27, 2021	238.67	240.00	233.31	233.68	1,420,543	-6.95(-2.89%)
Jan 26, 2021	242.17	242.38	237.95	240.63	1,276,149	-1.76(-0.73%)
Jan 25, 2021	240.77	243.32	239.69	242.39	905,754	+1.39(+0.58%)
Jan 22, 2021	243.64	244.36	240.95	241.00	1,706,772	-2.93(-1.20%)
Jan 21, 2021	244.30	245.89	242.32	243.94	1,367,895	-1.30(-0.53%)
Jan 20, 2021	242.31	245.50	241.23	245.24	1,276,121	+2.36(+0.97%)
Jan 19, 2021	245.87	247.04	241.51	242.88	1,311,504	-0.90(-0.37%)
Jan 15, 2021	240.17	244.09	239.91	243.79	1,569,775	+3.70(+1.54%)
Jan 14, 2021	244.60	244.95	239.76	240.09	1,470,305	-4.88(-1.99%)
Jan 13, 2021	244.44	247.93	244.03	244.97	1,172,161	-0.07(-0.03%)
Jan 12, 2021	243.79	249.03	241.79	245.03	2,330,971	+5.56(+2.32%)
Jan 11, 2021	238.10	240.12	237.51	239.47	934,184	+1.91(+0.80%)
Jan 08, 2021	237.10	239.06	236.23	237.56	1,564,515	+1.45(+0.62%)
Jan 07, 2021	237.01	238.32	233.98	236.11	1,317,657	-0.13(-0.06%)
Jan 06, 2021	233.12	237.16	232.85	236.24	1,581,623	+2.43(+1.04%)
Jan 05, 2021	234.02	235.37	230.45	233.81	1,267,819	+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.