Indicators

Becton Dickinson (NY: BDX )

235.67 +0.67 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	240.28	241.09	237.93	239.95	1,731,964	-1.50(-0.62%)
Jan 28, 2022	238.43	241.55	235.12	241.45	1,565,453	+4.29(+1.81%)
Jan 27, 2022	240.17	244.58	236.70	237.17	1,917,946	-2.55(-1.06%)
Jan 26, 2022	242.87	245.34	239.15	239.72	2,086,698	-3.97(-1.63%)
Jan 25, 2022	244.28	245.23	239.22	243.69	1,562,006	-1.76(-0.72%)
Jan 24, 2022	248.05	249.11	239.92	245.45	1,939,801	-4.41(-1.77%)
Jan 21, 2022	251.31	251.76	248.19	249.86	1,795,038	+0.62(+0.25%)
Jan 20, 2022	250.01	253.56	249.12	249.23	1,702,673	+0.09(+0.04%)
Jan 19, 2022	246.40	250.17	245.51	249.14	1,768,299	+3.26(+1.32%)
Jan 18, 2022	247.06	247.72	243.63	245.88	1,580,344	-2.08(-0.84%)
Jan 14, 2022				247.96	0	-1.01(-0.41%)
Jan 13, 2022	246.53	249.12	244.81	248.97	1,569,464	+1.68(+0.68%)
Jan 12, 2022	246.43	249.73	245.04	247.29	1,503,757	+0.16(+0.06%)
Jan 11, 2022	244.82	247.68	242.73	247.13	1,582,501	+2.43(+0.99%)
Jan 10, 2022	239.08	245.37	238.38	244.70	1,777,995	+4.74(+1.97%)
Jan 07, 2022	236.30	241.63	235.67	239.96	1,465,976	+4.17(+1.77%)
Jan 06, 2022	237.63	239.02	235.71	235.79	813,338	-3.04(-1.27%)
Jan 05, 2022	237.69	241.12	237.46	238.83	979,769	+1.10(+0.46%)
Jan 04, 2022	238.42	239.03	235.30	237.72	962,709	-1.35(-0.56%)

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.