Skip to main content

Becton Dickinson (NY: BDX )

231.59 +0.32 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 230.82 231.14 225.57 227.22 1,394,958 -3.46(-1.50%)
Jun 29, 2021 228.23 231.40 227.96 230.68 1,879,245 +2.98(+1.31%)
Jun 28, 2021 225.90 228.33 225.75 227.70 1,282,266 +2.34(+1.04%)
Jun 25, 2021 224.11 225.93 224.06 225.36 1,831,578 +1.29(+0.58%)
Jun 24, 2021 224.29 225.59 223.97 224.07 826,794 -0.37(-0.17%)
Jun 23, 2021 224.04 225.62 223.17 224.45 1,497,500 -0.09(-0.04%)
Jun 22, 2021 225.29 225.29 223.25 224.54 1,530,497 -0.48(-0.21%)
Jun 21, 2021 224.91 225.76 223.77 225.02 1,672,633 +0.27(+0.12%)
Jun 18, 2021 223.74 226.68 223.11 224.75 2,741,634 +0.27(+0.12%)
Jun 17, 2021 224.05 225.75 224.05 224.47 1,785,125 -0.03(-0.01%)
Jun 16, 2021 226.65 226.71 223.72 224.50 2,132,391 -1.08(-0.48%)
Jun 15, 2021 226.83 227.44 225.05 225.59 2,131,851 -1.20(-0.53%)
Jun 14, 2021 226.84 227.51 223.88 226.78 1,339,153 +0.08(+0.03%)
Jun 11, 2021 230.53 230.54 226.16 226.71 1,210,763 -2.59(-1.13%)
Jun 10, 2021 226.97 229.41 226.93 229.29 1,193,806 +1.92(+0.85%)
Jun 09, 2021 223.83 227.60 223.83 227.37 1,326,318 +3.83(+1.71%)
Jun 08, 2021 224.16 225.81 221.76 223.54 1,606,882 +0.47(+0.21%)
Jun 07, 2021 224.60 225.46 222.83 223.07 1,275,055 -1.02(-0.46%)
Jun 04, 2021 225.34 225.73 223.57 224.10 949,302 -0.06(-0.02%)
Jun 03, 2021 222.00 224.63 221.73 224.15 1,506,532 +1.90(+0.85%)
Jun 02, 2021 222.02 223.03 221.76 222.25 1,692,308 +0.19(+0.09%)
Jun 01, 2021 224.53 224.93 221.90 222.06 2,057,347 -3.18(-1.41%)
May 28, 2021 226.26 227.49 224.99 225.24 1,647,636 +0.88(+0.39%)
May 27, 2021 225.34 226.25 223.73 224.36 3,475,540 -1.00(-0.45%)
May 26, 2021 223.76 226.51 222.89 225.36 1,736,813 -0.44(-0.19%)
May 25, 2021 226.69 227.63 224.41 225.80 1,704,528 -1.15(-0.50%)
May 24, 2021 228.17 229.18 225.62 226.95 1,382,471 -0.71(-0.31%)
May 21, 2021 228.91 231.97 227.30 227.65 1,097,068 -0.29(-0.13%)
May 20, 2021 225.01 228.40 224.83 227.94 1,195,501 +2.00(+0.89%)
May 19, 2021 225.16 226.17 223.94 225.94 1,137,774 +0.43(+0.19%)
May 18, 2021 223.37 226.56 222.74 225.51 1,808,693 +1.01(+0.45%)
May 17, 2021 226.15 228.41 224.45 224.50 1,051,749 -1.20(-0.53%)
May 14, 2021 227.84 229.53 225.48 225.70 1,444,191 -1.58(-0.70%)
May 13, 2021 225.67 229.00 225.02 227.28 1,925,213 +2.27(+1.01%)
May 12, 2021 223.52 226.80 223.52 225.01 1,757,867 +0.41(+0.18%)
May 11, 2021 230.59 231.52 224.02 224.60 1,699,003 -5.06(-2.20%)
May 10, 2021 222.94 231.72 222.66 229.66 1,998,034 +6.74(+3.02%)
May 07, 2021 222.91 228.09 222.50 222.91 2,736,767 -1.32(-0.59%)
May 06, 2021 226.17 228.04 221.81 224.24 3,021,917 -8.34(-3.59%)
May 05, 2021 233.77 234.66 229.11 232.58 1,843,596 -1.63(-0.70%)
May 04, 2021 235.32 235.38 232.16 234.21 1,070,329 -1.49(-0.63%)
May 03, 2021 232.52 236.29 231.94 235.70 1,051,224 +4.01(+1.73%)
Apr 30, 2021 233.11 234.39 230.33 231.69 1,850,562 -2.43(-1.04%)
Apr 29, 2021 240.39 240.50 233.80 234.12 1,266,659 -5.67(-2.37%)
Apr 28, 2021 240.74 242.01 239.05 239.79 895,690 -0.65(-0.27%)
Apr 27, 2021 239.44 241.58 235.85 240.44 1,131,528 +0.71(+0.30%)
Apr 26, 2021 238.37 240.58 238.24 239.73 1,146,036 +1.49(+0.62%)
Apr 23, 2021 239.82 239.82 234.78 238.24 1,645,230 -1.19(-0.50%)
Apr 22, 2021 239.34 240.69 238.47 239.43 1,048,674 -0.94(-0.39%)
Apr 21, 2021 239.82 241.82 239.47 240.37 1,480,619 +1.58(+0.66%)
Apr 20, 2021 240.91 242.66 238.55 238.79 1,606,305 -2.35(-0.97%)
Apr 19, 2021 242.38 242.88 239.57 241.14 1,548,298 -1.84(-0.76%)
Apr 16, 2021 241.16 243.98 240.21 242.98 2,044,939 +2.88(+1.20%)
Apr 15, 2021 233.56 241.13 233.51 240.10 2,221,717 +7.48(+3.21%)
Apr 14, 2021 233.42 233.72 231.44 232.63 1,185,563 -0.82(-0.35%)
Apr 13, 2021 229.78 234.15 229.54 233.45 1,046,795 +3.06(+1.33%)
Apr 12, 2021 230.34 230.67 228.96 230.38 1,088,112 -0.48(-0.21%)
Apr 09, 2021 226.35 230.92 226.35 230.87 1,316,721 +4.71(+2.08%)
Apr 08, 2021 227.23 227.65 225.75 226.16 1,444,501 -1.07(-0.47%)
Apr 07, 2021 227.85 228.24 225.67 227.23 829,586 -0.56(-0.24%)
Apr 06, 2021 228.27 230.21 226.63 227.78 979,381 -0.44(-0.19%)
Apr 05, 2021 225.70 230.11 225.70 228.22 1,314,169 +3.27(+1.45%)
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.