Indicators

Becton Dickinson (NY: BDX )

231.55 +1.07 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	229.23	230.52	224.48	224.61	1,654,271	-5.59(-2.43%)
Feb 25, 2021	229.81	233.03	228.57	230.20	1,314,044	+0.41(+0.18%)
Feb 24, 2021	230.43	231.12	227.90	229.79	1,681,719	-0.92(-0.40%)
Feb 23, 2021	230.06	231.79	226.57	230.71	1,837,837	+1.56(+0.68%)
Feb 22, 2021	231.11	231.23	225.26	229.15	1,428,398	-1.78(-0.77%)
Feb 19, 2021	238.36	238.49	230.78	230.92	2,216,217	-7.35(-3.08%)
Feb 18, 2021	239.10	240.28	236.58	238.27	1,521,688	-0.93(-0.39%)
Feb 17, 2021	239.10	239.65	236.84	239.20	1,236,327	-0.48(-0.20%)
Feb 16, 2021	238.85	240.13	237.57	239.69	1,102,462	+0.95(+0.40%)
Feb 12, 2021	236.35	239.39	235.07	238.74	1,220,411	+2.73(+1.16%)
Feb 11, 2021	236.82	236.82	233.52	236.01	1,321,418	+0.46(+0.19%)
Feb 10, 2021	238.65	239.19	234.79	235.55	1,011,181	-1.18(-0.50%)
Feb 09, 2021	238.84	239.59	235.68	236.74	1,330,115	-2.47(-1.03%)
Feb 08, 2021	237.54	240.65	237.54	239.20	1,440,278	+1.99(+0.84%)
Feb 05, 2021	237.78	240.48	234.84	237.21	1,632,262	-0.19(-0.08%)
Feb 04, 2021	242.08	243.95	235.17	237.41	2,718,379	-5.63(-2.31%)
Feb 03, 2021	240.76	245.55	239.44	243.03	1,773,994	+2.51(+1.04%)
Feb 02, 2021	244.44	245.94	240.39	240.53	1,670,063	-2.92(-1.20%)

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.