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

Becton Dickinson (NY: BDX )

234.36 +0.48 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 26, 2021 229.23 230.52 224.48 224.61 1,654,289 -5.59(-2.43%)
Feb 25, 2021 229.81 233.03 228.56 230.19 1,314,058 +0.41(+0.18%)
Feb 24, 2021 230.43 231.12 227.89 229.78 1,681,737 -0.92(-0.40%)
Feb 23, 2021 230.06 231.79 226.57 230.71 1,837,856 +1.56(+0.68%)
Feb 22, 2021 231.11 231.23 225.26 229.14 1,428,413 -1.78(-0.77%)
Feb 19, 2021 238.35 238.49 230.78 230.92 2,216,240 -7.35(-3.08%)
Feb 18, 2021 239.10 240.28 236.57 238.27 1,521,704 -0.93(-0.39%)
Feb 17, 2021 239.10 239.65 236.84 239.20 1,236,340 -0.49(-0.20%)
Feb 16, 2021 238.85 240.12 237.57 239.69 1,102,473 +0.95(+0.40%)
Feb 12, 2021 236.35 239.39 235.07 238.74 1,220,424 +2.73(+1.16%)
Feb 11, 2021 236.82 236.82 233.52 236.01 1,321,432 +0.46(+0.19%)
Feb 10, 2021 238.65 239.18 234.79 235.55 1,011,191 -1.18(-0.50%)
Feb 09, 2021 238.84 239.59 235.68 236.73 1,330,129 -2.47(-1.03%)
Feb 08, 2021 237.53 240.65 237.53 239.20 1,440,293 +1.99(+0.84%)
Feb 05, 2021 237.78 240.48 234.84 237.21 1,632,279 -0.20(-0.08%)
Feb 04, 2021 242.08 243.95 235.17 237.40 2,718,407 -5.62(-2.31%)
Feb 03, 2021 240.76 245.54 239.43 243.03 1,774,013 +2.50(+1.04%)
Feb 02, 2021 244.44 245.94 240.39 240.52 1,670,081 -2.91(-1.20%)
Feb 01, 2021 244.44 246.84 242.96 243.44 1,197,303 -0.39(-0.16%)
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%)
Jan 04, 2021 233.78 234.44 229.82 233.50 1,202,517 +0.45(+0.19%)
Dec 31, 2020 233.05 233.05 233.05 716,476 +3.30(+1.43%)
Dec 30, 2020 231.56 232.24 229.67 229.76 716,476 -1.56(-0.67%)
Dec 29, 2020 232.30 233.55 230.32 231.31 877,209 +0.19(+0.08%)
Dec 28, 2020 231.73 232.73 230.32 231.13 691,982 +0.15(+0.06%)
Dec 24, 2020 228.10 232.15 228.10 230.98 472,301 +3.48(+1.53%)
Dec 23, 2020 230.13 230.27 227.43 227.49 987,235 -1.54(-0.67%)
Dec 22, 2020 230.44 231.43 228.41 229.03 1,010,460 -1.82(-0.79%)
Dec 21, 2020 232.25 233.22 228.44 230.86 1,007,684 -3.94(-1.68%)
Dec 18, 2020 231.41 235.86 230.06 234.80 2,953,198 +3.16(+1.36%)
Dec 17, 2020 229.54 232.50 229.13 231.64 1,258,913 +3.18(+1.39%)
Dec 16, 2020 228.15 230.12 225.63 228.46 1,299,908 +1.08(+0.47%)
Dec 15, 2020 223.94 228.74 223.39 227.38 1,354,580 +3.85(+1.72%)
Dec 14, 2020 226.76 229.81 223.42 223.53 1,327,714 -2.51(-1.11%)
Dec 11, 2020 224.70 226.27 223.58 226.04 1,367,945 +0.34(+0.15%)
Dec 10, 2020 223.94 226.62 223.56 225.71 1,450,755 +2.21(+0.99%)
Dec 09, 2020 223.57 224.26 221.30 223.50 1,412,675 +0.51(+0.23%)
Dec 08, 2020 218.22 223.10 217.76 222.99 1,287,289 +3.52(+1.60%)
Dec 07, 2020 225.02 226.09 218.92 219.47 1,398,802 -5.86(-2.60%)
Dec 04, 2020 221.36 225.36 221.27 225.32 2,543,474 +3.94(+1.78%)
Dec 03, 2020 223.93 224.00 220.43 221.38 2,529,585 -3.12(-1.39%)
Dec 02, 2020 221.51 228.80 221.31 224.50 2,408,307 +2.99(+1.35%)
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.