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

Becton Dickinson (NY: BDX )

234.60 +1.16 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 28, 2021 227.08 228.31 225.81 226.06 1,641,690 +0.89(+0.39%)
May 27, 2021 226.16 227.07 224.54 225.17 3,462,999 -1.01(-0.45%)
May 26, 2021 224.57 227.33 223.69 226.18 1,730,546 -0.44(-0.19%)
May 25, 2021 227.51 228.45 225.23 226.62 1,698,377 -1.15(-0.50%)
May 24, 2021 228.99 230.01 226.44 227.77 1,377,482 -0.71(-0.31%)
May 21, 2021 229.74 232.81 228.12 228.48 1,093,109 -0.29(-0.13%)
May 20, 2021 225.82 229.23 225.65 228.77 1,191,187 +2.01(+0.89%)
May 19, 2021 225.97 226.99 224.75 226.76 1,133,669 +0.43(+0.19%)
May 18, 2021 224.18 227.38 223.54 226.33 1,802,167 +1.02(+0.45%)
May 17, 2021 226.97 229.24 225.26 225.31 1,047,953 -1.21(-0.53%)
May 14, 2021 228.66 230.37 226.30 226.52 1,438,980 -1.59(-0.70%)
May 13, 2021 226.49 229.83 225.84 228.10 1,918,266 +2.28(+1.01%)
May 12, 2021 224.33 227.62 224.33 225.82 1,751,524 +0.41(+0.18%)
May 11, 2021 231.42 232.36 224.83 225.41 1,692,872 -5.07(-2.20%)
May 10, 2021 223.75 232.56 223.47 230.49 1,990,824 +6.77(+3.02%)
May 07, 2021 223.72 228.92 223.30 223.72 2,726,892 -1.33(-0.59%)
May 06, 2021 226.99 228.86 222.61 225.05 3,011,013 -8.37(-3.59%)
May 05, 2021 234.62 235.51 229.94 233.42 1,836,944 -1.64(-0.70%)
May 04, 2021 236.17 236.24 233.00 235.06 1,066,467 -1.50(-0.63%)
May 03, 2021 233.37 237.15 232.78 236.55 1,047,431 +4.03(+1.73%)
Apr 30, 2021 233.96 235.24 231.16 232.53 1,843,884 -2.44(-1.04%)
Apr 29, 2021 241.26 241.37 234.65 234.96 1,262,089 -5.69(-2.37%)
Apr 28, 2021 241.61 242.89 239.92 240.66 892,458 -0.65(-0.27%)
Apr 27, 2021 240.31 242.46 236.70 241.31 1,127,445 +0.71(+0.30%)
Apr 26, 2021 239.24 241.45 239.10 240.60 1,141,900 +1.50(+0.63%)
Apr 23, 2021 240.69 240.69 235.63 239.10 1,639,293 -1.20(-0.50%)
Apr 22, 2021 240.21 241.56 239.33 240.30 1,044,890 -0.94(-0.39%)
Apr 21, 2021 240.69 242.69 240.34 241.24 1,475,276 +1.59(+0.66%)
Apr 20, 2021 241.79 243.54 239.41 239.66 1,600,509 -2.35(-0.97%)
Apr 19, 2021 243.25 243.76 240.44 242.01 1,542,711 -1.85(-0.76%)
Apr 16, 2021 242.04 244.86 241.08 243.86 2,037,560 +2.89(+1.20%)
Apr 15, 2021 234.40 242.00 234.36 240.97 2,213,700 +7.50(+3.21%)
Apr 14, 2021 234.26 234.57 232.27 233.47 1,181,285 -0.82(-0.35%)
Apr 13, 2021 230.61 235.00 230.37 234.29 1,043,017 +3.07(+1.33%)
Apr 12, 2021 231.17 231.51 229.79 231.22 1,084,186 -0.49(-0.21%)
Apr 09, 2021 227.17 231.76 227.17 231.70 1,311,970 +4.73(+2.08%)
Apr 08, 2021 228.05 228.48 226.56 226.97 1,439,289 -1.08(-0.47%)
Apr 07, 2021 228.68 229.07 226.49 228.05 826,592 -0.56(-0.24%)
Apr 06, 2021 229.09 231.04 227.45 228.61 975,847 -0.44(-0.19%)
Apr 05, 2021 226.52 230.95 226.52 229.05 1,309,427 +3.28(+1.45%)
Apr 01, 2021 227.61 228.57 224.82 225.77 1,025,200 -1.47(-0.65%)
Mar 31, 2021 229.12 229.70 226.48 227.24 1,258,713 -1.91(-0.83%)
Mar 30, 2021 230.02 232.11 228.14 229.14 963,899 -1.82(-0.79%)
Mar 29, 2021 229.59 232.15 227.60 230.96 958,492 +1.89(+0.82%)
Mar 26, 2021 226.34 229.28 223.61 229.08 1,201,970 +3.17(+1.40%)
Mar 25, 2021 227.70 227.70 222.95 225.91 1,286,854 -0.04(-0.02%)
Mar 24, 2021 223.67 226.46 223.14 225.95 1,032,856 +1.41(+0.63%)
Mar 23, 2021 226.12 226.15 223.79 224.53 971,353 -1.27(-0.56%)
Mar 22, 2021 222.89 225.87 222.42 225.81 1,076,751 +2.43(+1.09%)
Mar 19, 2021 224.24 225.53 222.30 223.38 2,743,570 -0.17(-0.08%)
Mar 18, 2021 223.00 225.22 222.45 223.54 922,513 -0.15(-0.07%)
Mar 17, 2021 223.59 225.20 223.01 223.69 1,244,347 -0.18(-0.08%)
Mar 16, 2021 225.45 225.71 223.04 223.87 990,593 -1.13(-0.50%)
Mar 15, 2021 222.79 225.23 222.35 225.00 1,176,031 +2.36(+1.06%)
Mar 12, 2021 223.70 224.40 220.84 222.65 1,285,219 +0.04(+0.02%)
Mar 11, 2021 222.42 224.04 220.58 222.61 2,653,381 +0.29(+0.13%)
Mar 10, 2021 228.73 229.12 221.32 222.32 2,259,124 -4.64(-2.04%)
Mar 09, 2021 230.93 231.85 226.82 226.96 1,304,060 -2.26(-0.99%)
Mar 08, 2021 228.95 232.51 227.27 229.22 1,049,024 -0.33(-0.14%)
Mar 05, 2021 225.25 230.62 224.42 229.54 1,186,926 +5.19(+2.31%)
Mar 04, 2021 225.23 227.15 222.10 224.35 1,496,520 -0.73(-0.32%)
Mar 03, 2021 227.25 227.75 224.68 225.08 1,474,478 -2.86(-1.25%)
Mar 02, 2021 230.17 230.17 226.67 227.94 890,912 -1.24(-0.54%)
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.