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

Becton Dickinson (NY: BDX )

231.55 +1.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 237.00 240.18 235.84 237.85 2,365,261 +2.59(+1.10%)
Jan 30, 2024 237.54 237.97 235.16 235.26 1,491,725 -1.63(-0.69%)
Jan 29, 2024 235.37 237.02 234.86 236.89 1,088,426 +1.19(+0.51%)
Jan 26, 2024 236.84 237.80 234.52 235.70 895,848 +0.08(+0.03%)
Jan 25, 2024 234.75 235.79 232.92 235.62 844,450 +1.99(+0.85%)
Jan 24, 2024 237.01 238.25 233.56 233.62 1,323,253 -3.72(-1.57%)
Jan 23, 2024 235.23 237.37 234.95 237.34 1,225,609 +2.40(+1.02%)
Jan 22, 2024 236.04 238.16 234.51 234.94 913,396 +0.00(+0.00%)
Jan 19, 2024 234.27 235.17 232.44 234.94 1,260,597 +0.89(+0.38%)
Jan 18, 2024 233.24 235.38 232.34 234.05 1,215,695 +0.70(+0.30%)
Jan 17, 2024 232.93 235.82 232.06 233.35 1,022,124 -0.70(-0.30%)
Jan 16, 2024 234.11 236.62 231.80 234.05 1,592,326 -1.27(-0.54%)
Jan 12, 2024 235.59 237.10 234.02 235.32 1,368,861 +1.25(+0.54%)
Jan 11, 2024 237.26 237.94 233.34 234.06 1,895,266 -3.39(-1.43%)
Jan 10, 2024 237.02 238.75 231.76 237.45 2,213,172 +0.57(+0.24%)
Jan 09, 2024 246.18 248.88 236.57 236.88 2,704,672 -9.85(-3.99%)
Jan 08, 2024 241.71 247.65 241.26 246.73 1,617,223 +5.62(+2.33%)
Jan 05, 2024 240.84 242.89 240.06 241.11 993,815 -0.82(-0.34%)
Jan 04, 2024 239.78 242.46 239.54 241.93 1,307,581 +2.43(+1.02%)
Jan 03, 2024 244.83 245.27 239.13 239.50 1,849,595 -4.93(-2.02%)
Jan 02, 2024 242.24 247.85 239.08 244.43 1,972,338 +1.58(+0.65%)
Dec 29, 2023 241.73 243.15 241.39 242.85 855,318 +0.80(+0.33%)
Dec 28, 2023 241.99 243.10 241.66 242.05 1,124,408 +0.53(+0.22%)
Dec 27, 2023 241.58 242.29 240.60 241.52 1,502,259 -0.80(-0.33%)
Dec 26, 2023 242.02 243.50 241.54 242.32 2,102,166 +0.30(+0.12%)
Dec 22, 2023 243.14 244.38 241.58 242.02 1,982,935 -0.13(-0.05%)
Dec 21, 2023 239.71 242.91 239.20 242.15 1,450,922 +3.30(+1.38%)
Dec 20, 2023 239.28 241.55 237.05 238.85 1,525,141 -0.80(-0.33%)
Dec 19, 2023 236.65 239.99 236.65 239.65 1,708,300 +2.89(+1.22%)
Dec 18, 2023 237.36 239.38 236.12 236.76 1,716,734 +0.71(+0.30%)
Dec 15, 2023 233.28 236.68 232.99 236.05 2,955,676 -1.49(-0.63%)
Dec 14, 2023 241.20 242.37 237.23 237.55 2,249,885 -1.95(-0.82%)
Dec 13, 2023 235.50 239.55 234.61 239.50 1,628,631 +3.78(+1.61%)
Dec 12, 2023 231.97 235.96 230.64 235.72 1,782,146 +3.27(+1.41%)
Dec 11, 2023 231.52 233.64 231.40 232.45 1,687,875 +1.09(+0.47%)
Dec 08, 2023 233.65 233.65 231.20 231.36 1,654,967 -1.24(-0.53%)
Dec 07, 2023 232.30 232.92 231.06 232.60 2,239,107 +1.04(+0.45%)
Dec 06, 2023 231.85 233.00 230.38 231.56 1,744,911 -0.15(-0.06%)
Dec 05, 2023 235.27 235.27 231.59 231.71 2,451,052 -3.94(-1.67%)
Dec 04, 2023 235.40 236.63 235.18 235.65 1,587,269 -0.68(-0.29%)
Dec 01, 2023 234.16 236.57 233.44 236.32 1,524,746 +2.05(+0.88%)
Nov 30, 2023 234.37 235.08 232.90 234.27 3,302,530 +0.49(+0.21%)
Nov 29, 2023 235.18 236.90 233.72 233.78 2,744,936 -1.58(-0.67%)
Nov 28, 2023 236.79 238.01 235.27 235.36 1,487,285 -1.57(-0.66%)
Nov 27, 2023 236.73 238.46 235.49 236.93 1,760,546 -0.03(-0.01%)
Nov 24, 2023 234.74 236.97 234.50 236.96 787,156 +2.07(+0.88%)
Nov 22, 2023 235.45 236.12 233.83 234.88 1,945,444 +0.63(+0.27%)
Nov 21, 2023 233.62 235.26 232.86 234.25 1,612,256 +2.47(+1.07%)
Nov 20, 2023 230.62 232.71 228.96 231.78 2,387,119 +0.40(+0.17%)
Nov 17, 2023 234.28 234.28 230.76 231.38 1,827,175 -1.79(-0.77%)
Nov 16, 2023 232.75 234.70 232.07 233.17 1,576,144 +1.30(+0.56%)
Nov 15, 2023 231.14 233.37 230.00 231.87 2,531,310 +0.42(+0.18%)
Nov 14, 2023 234.52 235.81 230.74 231.45 2,585,899 -2.50(-1.07%)
Nov 13, 2023 234.09 236.00 230.19 233.95 2,227,630 +1.20(+0.52%)
Nov 10, 2023 231.94 233.79 229.19 232.75 2,245,651 +2.39(+1.04%)
Nov 09, 2023 235.24 237.30 228.00 230.36 5,043,572 -23.49(-9.25%)
Nov 08, 2023 255.50 255.50 251.93 253.85 1,196,722 -0.19(-0.07%)
Nov 07, 2023 257.23 257.23 253.65 254.04 935,076 -2.97(-1.15%)
Nov 06, 2023 256.96 257.82 254.85 257.00 960,154 +0.19(+0.07%)
Nov 03, 2023 256.64 257.49 254.10 256.82 986,585 +2.97(+1.17%)
Nov 02, 2023 251.74 255.38 250.90 253.85 1,143,120 +2.12(+0.84%)
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.