Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	234.80	236.52	233.86	236.04	1,537,782	+1.15(+0.49%)
Aug 30, 2021	233.47	236.35	233.47	234.89	1,063,351	+1.85(+0.79%)
Aug 27, 2021	232.75	234.47	232.06	233.04	1,204,869	+0.91(+0.39%)
Aug 26, 2021	231.12	232.98	230.82	232.13	1,210,233	+0.50(+0.21%)
Aug 25, 2021	231.42	232.50	229.36	231.64	1,193,870	-0.82(-0.35%)
Aug 24, 2021	234.12	234.25	232.26	232.45	952,925	-1.86(-0.79%)
Aug 23, 2021	234.45	235.34	233.58	234.31	1,371,619	+0.52(+0.22%)
Aug 20, 2021	232.10	234.30	230.87	233.79	1,263,026	+1.33(+0.57%)
Aug 19, 2021	233.40	234.64	231.77	232.46	1,373,655	-0.40(-0.17%)
Aug 18, 2021	237.89	238.61	232.82	232.87	1,621,826	-4.85(-2.04%)
Aug 17, 2021	234.17	238.33	233.47	237.71	2,545,945	+3.63(+1.55%)
Aug 16, 2021	232.55	234.30	231.35	234.08	1,334,878	+2.65(+1.14%)
Aug 13, 2021	230.79	232.00	229.76	231.44	1,222,593	+0.65(+0.28%)
Aug 12, 2021	226.53	231.99	226.12	230.79	4,102,046	+5.10(+2.26%)
Aug 11, 2021	224.00	227.23	223.94	225.69	1,241,517	+1.90(+0.85%)
Aug 10, 2021	223.60	225.08	222.80	223.79	1,827,980	+0.09(+0.04%)
Aug 09, 2021	226.14	227.23	222.76	223.70	1,587,888	-2.34(-1.04%)
Aug 06, 2021	227.23	227.68	224.94	226.05	1,493,263	-1.91(-0.84%)
Aug 05, 2021	225.32	229.80	225.06	227.96	2,662,695	-10.94(-4.58%)
Aug 04, 2021	239.05	240.54	237.80	238.90	1,106,709	-0.97(-0.40%)
Aug 03, 2021	240.86	241.75	239.13	239.86	647,611	-0.34(-0.14%)

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