Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	227.08	228.31	225.81	226.06	1,641,673	+0.89(+0.39%)
May 27, 2021	226.16	227.07	224.55	225.17	3,462,962	-1.01(-0.45%)
May 26, 2021	224.57	227.33	223.70	226.18	1,730,528	-0.44(-0.19%)
May 25, 2021	227.51	228.45	225.23	226.62	1,698,359	-1.15(-0.50%)
May 24, 2021	229.00	230.01	226.44	227.77	1,377,468	-0.71(-0.31%)
May 21, 2021	229.74	232.82	228.13	228.48	1,093,097	-0.29(-0.13%)
May 20, 2021	225.83	229.23	225.65	228.77	1,191,175	+2.01(+0.89%)
May 19, 2021	225.98	227.00	224.75	226.76	1,133,657	+0.43(+0.19%)
May 18, 2021	224.18	227.38	223.55	226.33	1,802,147	+1.02(+0.45%)
May 17, 2021	226.97	229.24	225.27	225.31	1,047,942	-1.21(-0.53%)
May 14, 2021	228.67	230.37	226.30	226.52	1,438,964	-1.59(-0.70%)
May 13, 2021	226.49	229.84	225.84	228.11	1,918,246	+2.28(+1.01%)
May 12, 2021	224.33	227.62	224.33	225.83	1,751,505	+0.41(+0.18%)
May 11, 2021	231.43	232.36	224.84	225.42	1,692,854	-5.07(-2.20%)
May 10, 2021	223.75	232.56	223.47	230.49	1,990,803	+6.77(+3.02%)
May 07, 2021	223.72	228.92	223.30	223.72	2,726,863	-1.33(-0.59%)
May 06, 2021	227.00	228.86	222.61	225.05	3,010,981	-8.37(-3.59%)
May 05, 2021	234.62	235.51	229.94	233.43	1,836,924	-1.63(-0.70%)
May 04, 2021	236.17	236.24	233.00	235.06	1,066,456	-1.50(-0.63%)

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.