Skip to main content

Becton Dickinson (NY: BDX )

248.12 +1.59 (+0.64%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 238.86 246.44 237.43 243.83 2,172,972 +5.20(+2.18%)
Jan 28, 2021 235.34 241.22 234.55 238.63 1,700,619 +4.96(+2.12%)
Jan 27, 2021 238.67 239.99 233.31 233.68 1,420,558 -6.95(-2.89%)
Jan 26, 2021 242.16 242.38 237.94 240.63 1,276,162 -1.76(-0.73%)
Jan 25, 2021 240.77 243.32 239.69 242.39 905,764 +1.39(+0.58%)
Jan 22, 2021 243.63 244.36 240.94 241.00 1,706,790 -2.93(-1.20%)
Jan 21, 2021 244.30 245.89 242.32 243.93 1,367,909 -1.30(-0.53%)
Jan 20, 2021 242.31 245.50 241.23 245.24 1,276,134 +2.36(+0.97%)
Jan 19, 2021 245.87 247.03 241.51 242.88 1,311,518 -0.90(-0.37%)
Jan 15, 2021 240.17 244.09 239.91 243.78 1,569,792 +3.70(+1.54%)
Jan 14, 2021 244.59 244.95 239.76 240.09 1,470,321 -4.88(-1.99%)
Jan 13, 2021 244.44 247.93 244.03 244.97 1,172,173 -0.06(-0.03%)
Jan 12, 2021 243.78 249.03 241.79 245.03 2,330,996 +5.56(+2.32%)
Jan 11, 2021 238.09 240.11 237.51 239.47 934,194 +1.91(+0.80%)
Jan 08, 2021 237.10 239.06 236.23 237.56 1,564,531 +1.45(+0.62%)
Jan 07, 2021 237.00 238.32 233.98 236.11 1,317,671 -0.13(-0.06%)
Jan 06, 2021 233.12 237.15 232.85 236.24 1,581,640 +2.43(+1.04%)
Jan 05, 2021 234.01 235.36 230.45 233.81 1,267,833 +0.31(+0.13%)
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.