Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	247.32	251.09	245.83	245.92	1,218,372	-0.73(-0.30%)
Aug 30, 2022	247.84	248.31	245.88	246.65	714,700	-1.24(-0.50%)
Aug 29, 2022	245.62	249.51	245.03	247.88	548,269	+0.69(+0.28%)
Aug 26, 2022	253.56	253.91	247.00	247.19	746,938	-6.12(-2.42%)
Aug 25, 2022	252.89	253.87	251.43	253.31	694,310	+1.62(+0.64%)
Aug 24, 2022	250.79	254.06	249.54	251.69	903,803	+0.93(+0.37%)
Aug 23, 2022	252.67	253.46	249.88	250.77	904,388	-3.26(-1.28%)
Aug 22, 2022	257.17	258.85	253.19	254.03	781,489	-3.68(-1.43%)
Aug 19, 2022	257.55	258.88	254.89	257.71	728,222	+0.80(+0.31%)
Aug 18, 2022	257.76	257.98	254.65	256.92	635,666	-0.51(-0.20%)
Aug 17, 2022	258.95	260.51	256.78	257.42	654,441	-3.46(-1.33%)
Aug 16, 2022	259.20	262.13	258.05	260.88	1,015,118	+0.94(+0.36%)
Aug 15, 2022	256.30	260.61	255.84	259.94	794,727	+3.04(+1.18%)
Aug 12, 2022	253.28	257.17	253.16	256.90	852,878	+4.18(+1.65%)
Aug 11, 2022	252.28	255.70	252.03	252.72	872,778	+0.82(+0.33%)
Aug 10, 2022	251.06	252.37	249.64	251.90	746,944	+3.18(+1.28%)
Aug 09, 2022	250.92	255.15	248.25	248.72	1,156,703	-0.65(-0.26%)
Aug 08, 2022	248.02	250.56	246.74	249.38	741,266	+1.69(+0.68%)
Aug 05, 2022	244.97	248.82	241.90	247.68	1,067,770	+1.68(+0.68%)
Aug 04, 2022	239.14	249.80	239.14	246.00	1,855,448	+7.38(+3.09%)
Aug 03, 2022	236.75	240.06	236.67	238.62	923,796	+1.86(+0.79%)
Aug 02, 2022	238.87	240.39	236.39	236.76	978,704	-1.71(-0.71%)

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.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Decatur Daily Democrat