Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

234.68 -5.67 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 215.67 217.16 211.46 214.53 1,522,443 -1.24(-0.58%)
Oct 29, 2020 218.90 219.75 214.29 215.77 1,159,642 -3.17(-1.45%)
Oct 28, 2020 222.86 224.03 218.46 218.95 1,141,655 -7.75(-3.42%)
Oct 27, 2020 225.51 228.21 225.00 226.70 1,075,195 +2.08(+0.93%)
Oct 26, 2020 222.10 225.44 221.44 224.62 1,050,568 +1.60(+0.72%)
Oct 23, 2020 223.54 225.19 222.05 223.02 1,061,540 -0.75(-0.34%)
Oct 22, 2020 218.70 224.08 218.57 223.78 1,180,904 +4.35(+1.98%)
Oct 21, 2020 221.11 221.84 216.30 219.42 1,265,352 +0.13(+0.06%)
Oct 20, 2020 220.83 221.36 219.05 219.29 894,810 -1.04(-0.47%)
Oct 19, 2020 220.46 223.46 219.50 220.33 1,208,432 +0.36(+0.16%)
Oct 16, 2020 218.87 221.99 217.79 219.97 1,136,634 +1.84(+0.84%)
Oct 15, 2020 215.50 219.50 214.87 218.13 1,232,671 +1.22(+0.56%)
Oct 14, 2020 219.77 221.71 216.36 216.91 992,878 -2.80(-1.28%)
Oct 13, 2020 220.38 222.52 218.49 219.71 954,626 -1.53(-0.69%)
Oct 12, 2020 220.98 223.23 219.71 221.24 931,935 +0.98(+0.44%)
Oct 09, 2020 220.46 221.02 217.58 220.27 1,694,285 +1.02(+0.47%)
Oct 08, 2020 218.84 220.33 217.60 219.25 1,088,466 +0.47(+0.22%)
Oct 07, 2020 219.30 220.66 217.24 218.77 1,116,551 +0.23(+0.11%)
Oct 06, 2020 220.91 223.06 218.15 218.54 1,070,968 -2.50(-1.13%)
Oct 05, 2020 217.35 221.38 217.31 221.04 1,051,513 +5.09(+2.36%)
Oct 02, 2020 215.25 218.12 214.41 215.95 1,086,105 +1.68(+0.78%)
Oct 01, 2020 217.57 219.81 212.23 214.27 1,308,166 -1.70(-0.79%)
Sep 30, 2020 210.98 218.65 210.51 215.97 2,489,965 +6.73(+3.22%)
Sep 29, 2020 209.86 210.68 208.78 209.24 911,086 +0.40(+0.19%)
Sep 28, 2020 210.15 211.54 208.57 208.84 1,127,569 +0.85(+0.41%)
Sep 25, 2020 204.25 208.44 203.74 207.99 1,608,094 +2.71(+1.32%)
Sep 24, 2020 209.77 210.21 204.23 205.28 1,637,955 -4.11(-1.96%)
Sep 23, 2020 209.69 213.22 208.38 209.39 1,822,577 +1.66(+0.80%)
Sep 22, 2020 211.24 211.70 206.75 207.73 2,025,945 -4.31(-2.03%)
Sep 21, 2020 214.77 214.77 209.17 212.03 1,314,099 -3.21(-1.49%)
Sep 18, 2020 209.92 217.13 209.92 215.25 4,329,767 +3.81(+1.80%)
Sep 17, 2020 210.09 212.72 208.29 211.44 2,069,717 +0.71(+0.34%)
Sep 16, 2020 209.88 213.36 208.11 210.72 2,622,075 +0.82(+0.39%)
Sep 15, 2020 219.05 219.47 209.81 209.91 2,672,057 -9.05(-4.13%)
Sep 14, 2020 219.90 221.35 218.92 218.96 1,213,787 +0.11(+0.05%)
Sep 11, 2020 217.96 219.74 216.97 218.85 1,262,148 +1.49(+0.68%)
Sep 10, 2020 218.12 218.79 214.69 217.36 2,236,097 -1.29(-0.59%)
Sep 09, 2020 219.20 221.88 217.74 218.65 1,511,403 +1.40(+0.64%)
Sep 08, 2020 217.89 218.62 213.96 217.25 1,618,855 +0.72(+0.33%)
Sep 04, 2020 219.12 220.31 215.01 216.53 1,670,834 -0.91(-0.42%)
Sep 03, 2020 227.56 228.19 216.53 217.44 1,913,317 -10.30(-4.52%)
Sep 02, 2020 222.55 227.81 222.03 227.74 1,406,788 +4.95(+2.22%)
Sep 01, 2020 225.68 227.44 220.84 222.79 1,526,950 -1.79(-0.80%)
Aug 31, 2020 225.57 226.16 223.70 224.57 2,512,890 -0.03(-0.01%)
Aug 28, 2020 228.61 228.84 222.84 224.60 2,069,517 -3.49(-1.53%)
Aug 27, 2020 221.99 229.65 214.61 228.09 4,162,931 -6.85(-2.92%)
Aug 26, 2020 235.59 235.98 231.31 234.94 1,252,476 -1.67(-0.71%)
Aug 25, 2020 236.91 238.04 235.12 236.62 1,184,544 +0.78(+0.33%)
Aug 24, 2020 239.46 240.12 235.32 235.84 977,088 -2.56(-1.07%)
Aug 21, 2020 238.76 239.92 236.31 238.40 1,260,585 -1.12(-0.47%)
Aug 20, 2020 240.76 242.34 238.75 239.52 830,492 -2.84(-1.17%)
Aug 19, 2020 245.14 246.24 241.02 242.36 1,096,957 -1.72(-0.71%)
Aug 18, 2020 241.92 245.04 239.74 244.08 1,925,486 +3.53(+1.47%)
Aug 17, 2020 239.49 241.11 238.66 240.55 1,067,055 +1.73(+0.72%)
Aug 14, 2020 241.94 242.64 237.42 238.82 1,217,452 -3.85(-1.59%)
Aug 13, 2020 237.66 243.16 237.26 242.67 1,134,503 +4.73(+1.99%)
Aug 12, 2020 236.71 240.09 236.71 237.94 1,323,637 +2.05(+0.87%)
Aug 11, 2020 239.85 241.03 235.84 235.89 1,757,643 -1.62(-0.68%)
Aug 10, 2020 240.05 240.05 235.93 237.51 2,704,296 +0.31(+0.13%)
Aug 07, 2020 240.70 242.20 235.89 237.19 2,408,527 -2.96(-1.23%)
Aug 06, 2020 246.06 247.87 237.15 240.15 2,800,761 -22.03(-8.40%)
Aug 05, 2020 259.29 263.61 259.29 262.19 1,158,784 +0.53(+0.20%)
Aug 04, 2020 261.82 262.62 260.40 261.66 896,189 -0.76(-0.29%)
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.