Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	231.68	232.00	226.41	228.07	1,389,792	-3.47(-1.50%)
Jun 29, 2021	229.08	232.26	228.81	231.53	1,872,285	+2.99(+1.31%)
Jun 28, 2021	226.74	229.18	226.59	228.54	1,277,517	+2.34(+1.04%)
Jun 25, 2021	224.94	226.77	224.89	226.20	1,824,794	+1.29(+0.58%)
Jun 24, 2021	225.12	226.43	224.80	224.91	823,732	-0.38(-0.17%)
Jun 23, 2021	224.88	226.46	224.00	225.28	1,491,954	-0.09(-0.04%)
Jun 22, 2021	226.12	226.12	224.08	225.37	1,524,829	-0.48(-0.21%)
Jun 21, 2021	225.75	226.60	224.60	225.85	1,666,439	+0.27(+0.12%)
Jun 18, 2021	224.57	227.52	223.94	225.58	2,731,480	+0.27(+0.12%)
Jun 17, 2021	224.89	226.58	224.89	225.31	1,778,514	-0.03(-0.01%)
Jun 16, 2021	227.49	227.55	224.55	225.34	2,124,493	-1.09(-0.48%)
Jun 15, 2021	227.67	228.28	225.89	226.42	2,123,956	-1.20(-0.53%)
Jun 14, 2021	227.68	228.36	224.72	227.62	1,334,194	+0.07(+0.03%)
Jun 11, 2021	231.38	231.40	227.00	227.55	1,206,279	-2.60(-1.13%)
Jun 10, 2021	227.81	230.26	227.78	230.15	1,189,385	+1.93(+0.85%)
Jun 09, 2021	224.66	228.45	224.66	228.22	1,321,406	+3.84(+1.71%)
Jun 08, 2021	224.99	226.65	222.58	224.37	1,600,931	+0.49(+0.22%)
Jun 07, 2021	225.42	226.28	223.64	223.88	1,270,441	-1.03(-0.46%)
Jun 04, 2021	226.16	226.55	224.38	224.91	945,866	-0.06(-0.02%)
Jun 03, 2021	222.81	225.45	222.54	224.97	1,501,080	+1.91(+0.85%)
Jun 02, 2021	222.83	223.84	222.56	223.06	1,686,184	+0.20(+0.09%)

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.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Decatur Daily Democrat