Skip to main content

Becton Dickinson (NY: BDX )

234.63 +3.04 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 230.82 231.13 225.56 227.22 1,394,973 -3.46(-1.50%)
Jun 29, 2021 228.23 231.40 227.96 230.68 1,879,265 +2.98(+1.31%)
Jun 28, 2021 225.90 228.33 225.75 227.69 1,282,279 +2.34(+1.04%)
Jun 25, 2021 224.11 225.93 224.06 225.36 1,831,597 +1.29(+0.58%)
Jun 24, 2021 224.28 225.59 223.97 224.07 826,803 -0.37(-0.17%)
Jun 23, 2021 224.04 225.62 223.16 224.44 1,497,516 -0.09(-0.04%)
Jun 22, 2021 225.28 225.28 223.25 224.54 1,530,513 -0.48(-0.21%)
Jun 21, 2021 224.91 225.76 223.77 225.01 1,672,651 +0.27(+0.12%)
Jun 18, 2021 223.73 226.68 223.11 224.74 2,741,663 +0.27(+0.12%)
Jun 17, 2021 224.05 225.74 224.05 224.47 1,785,144 -0.03(-0.01%)
Jun 16, 2021 226.65 226.71 223.72 224.50 2,132,413 -1.08(-0.48%)
Jun 15, 2021 226.83 227.43 225.05 225.58 2,131,874 -1.20(-0.53%)
Jun 14, 2021 226.84 227.51 223.88 226.78 1,339,168 +0.07(+0.03%)
Jun 11, 2021 230.53 230.53 226.16 226.71 1,210,775 -2.59(-1.13%)
Jun 10, 2021 226.97 229.41 226.93 229.29 1,193,819 +1.93(+0.85%)
Jun 09, 2021 223.83 227.60 223.83 227.37 1,326,332 +3.83(+1.71%)
Jun 08, 2021 224.15 225.81 221.75 223.54 1,606,899 +0.47(+0.21%)
Jun 07, 2021 224.60 225.45 222.83 223.07 1,275,069 -1.03(-0.46%)
Jun 04, 2021 225.34 225.72 223.56 224.09 949,312 -0.06(-0.02%)
Jun 03, 2021 222.00 224.63 221.73 224.15 1,506,548 +1.90(+0.85%)
Jun 02, 2021 222.02 223.02 221.76 222.25 1,692,326 +0.20(+0.09%)
Jun 01, 2021 224.53 224.92 221.90 222.06 2,057,369 -3.19(-1.41%)
May 28, 2021 226.25 227.48 224.99 225.24 1,647,653 +0.89(+0.39%)
May 27, 2021 225.34 226.25 223.73 224.35 3,475,576 -1.01(-0.45%)
May 26, 2021 223.76 226.50 222.88 225.36 1,736,831 -0.44(-0.19%)
May 25, 2021 226.68 227.62 224.41 225.80 1,704,546 -1.14(-0.50%)
May 24, 2021 228.16 229.18 225.62 226.94 1,382,485 -0.71(-0.31%)
May 21, 2021 228.91 231.97 227.30 227.65 1,097,079 -0.29(-0.13%)
May 20, 2021 225.01 228.40 224.83 227.94 1,195,514 +2.00(+0.89%)
May 19, 2021 225.16 226.17 223.94 225.94 1,137,786 +0.43(+0.19%)
May 18, 2021 223.37 226.55 222.74 225.51 1,808,712 +1.01(+0.45%)
May 17, 2021 226.14 228.41 224.45 224.50 1,051,759 -1.20(-0.53%)
May 14, 2021 227.84 229.53 225.48 225.70 1,444,206 -1.58(-0.70%)
May 13, 2021 225.67 229.00 225.02 227.28 1,925,233 +2.27(+1.01%)
May 12, 2021 223.52 226.79 223.52 225.01 1,757,885 +0.41(+0.18%)
May 11, 2021 230.59 231.52 224.02 224.60 1,699,020 -5.06(-2.20%)
May 10, 2021 222.94 231.72 222.66 229.65 1,998,055 +6.74(+3.02%)
May 07, 2021 222.91 228.09 222.49 222.91 2,736,796 -1.32(-0.59%)
May 06, 2021 226.17 228.03 221.80 224.23 3,021,949 -8.34(-3.59%)
May 05, 2021 233.77 234.65 229.10 232.58 1,843,615 -1.63(-0.70%)
May 04, 2021 235.31 235.38 232.16 234.21 1,070,340 -1.49(-0.63%)
May 03, 2021 232.52 236.29 231.94 235.70 1,051,235 +4.01(+1.73%)
Apr 30, 2021 233.11 234.38 230.32 231.68 1,850,581 -2.43(-1.04%)
Apr 29, 2021 240.39 240.49 233.80 234.11 1,266,673 -5.67(-2.37%)
Apr 28, 2021 240.74 242.01 239.05 239.78 895,699 -0.65(-0.27%)
Apr 27, 2021 239.44 241.58 235.85 240.44 1,131,540 +0.71(+0.30%)
Apr 26, 2021 238.37 240.58 238.24 239.73 1,146,048 +1.49(+0.63%)
Apr 23, 2021 239.82 239.82 234.78 238.24 1,645,247 -1.19(-0.50%)
Apr 22, 2021 239.34 240.69 238.46 239.43 1,048,685 -0.94(-0.39%)
Apr 21, 2021 239.82 241.81 239.47 240.37 1,480,634 +1.58(+0.66%)
Apr 20, 2021 240.91 242.66 238.55 238.79 1,606,322 -2.35(-0.97%)
Apr 19, 2021 242.37 242.88 239.57 241.13 1,548,314 -1.84(-0.76%)
Apr 16, 2021 241.16 243.97 240.21 242.98 2,044,961 +2.88(+1.20%)
Apr 15, 2021 233.56 241.13 233.51 240.10 2,221,740 +7.48(+3.21%)
Apr 14, 2021 233.42 233.72 231.43 232.62 1,185,575 -0.82(-0.35%)
Apr 13, 2021 229.78 234.15 229.54 233.44 1,046,805 +3.06(+1.33%)
Apr 12, 2021 230.33 230.67 228.96 230.38 1,088,124 -0.48(-0.21%)
Apr 09, 2021 226.35 230.92 226.35 230.86 1,316,735 +4.71(+2.08%)
Apr 08, 2021 227.22 227.65 225.74 226.15 1,444,516 -1.07(-0.47%)
Apr 07, 2021 227.85 228.24 225.67 227.22 829,594 -0.56(-0.25%)
Apr 06, 2021 228.27 230.20 226.63 227.78 979,391 -0.44(-0.19%)
Apr 05, 2021 225.70 230.11 225.70 228.22 1,314,183 +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.