Indicators

Becton Dickinson (NY: BDX )

235.00 +1.42 (+0.61%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	245.17	247.68	243.87	247.46	1,224,623	+2.05(+0.84%)
Jan 30, 2023	246.83	248.20	244.85	245.41	1,064,333	-1.66(-0.67%)
Jan 27, 2023	244.59	248.60	243.45	247.07	1,255,103	+2.63(+1.08%)
Jan 26, 2023	242.55	244.50	240.66	244.44	584,151	+2.32(+0.96%)
Jan 25, 2023	239.85	242.13	238.14	242.13	1,252,361	+1.01(+0.42%)
Jan 24, 2023	245.76	245.96	240.90	241.12	911,136	-3.76(-1.53%)
Jan 23, 2023	248.86	248.86	244.50	244.87	1,216,725	-4.15(-1.67%)
Jan 20, 2023	249.24	249.24	245.37	249.02	920,237	-0.15(-0.06%)
Jan 19, 2023	247.89	250.39	247.16	249.17	931,103	+0.38(+0.15%)
Jan 18, 2023	250.97	250.97	248.38	248.79	1,111,768	-2.38(-0.95%)
Jan 17, 2023	250.31	252.42	250.08	251.17	1,467,578	+0.15(+0.06%)
Jan 13, 2023	248.98	251.39	248.43	251.03	676,555	+1.23(+0.49%)
Jan 12, 2023	251.76	253.13	249.29	249.80	706,288	-1.52(-0.61%)
Jan 11, 2023	251.27	251.91	248.85	251.32	1,440,417	+0.77(+0.31%)
Jan 10, 2023	249.64	251.63	249.28	250.55	1,242,565	+2.87(+1.16%)
Jan 09, 2023	255.05	255.05	247.54	247.69	1,363,321	-6.76(-2.66%)
Jan 06, 2023	252.04	254.63	249.82	254.45	1,163,133	+3.95(+1.58%)
Jan 05, 2023	252.79	253.51	250.00	250.50	1,609,435	-2.73(-1.08%)
Jan 04, 2023	253.13	253.65	251.40	253.22	1,470,913	+1.87(+0.75%)

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.