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 (%)
Nov 30, 2021 230.44 230.44 222.03 223.11 4,519,937 -6.09(-2.66%)
Nov 29, 2021 230.64 232.27 228.86 229.19 1,350,545 -1.39(-0.60%)
Nov 26, 2021 230.53 234.06 229.86 230.59 1,304,265 +0.59(+0.26%)
Nov 24, 2021 231.70 232.71 229.97 230.00 968,953 -1.99(-0.86%)
Nov 23, 2021 230.28 232.52 229.56 231.99 1,334,699 +1.21(+0.53%)
Nov 22, 2021 232.73 232.94 229.76 230.78 1,347,581 -3.12(-1.34%)
Nov 19, 2021 236.12 237.47 233.86 233.90 1,386,392 -0.71(-0.30%)
Nov 18, 2021 235.81 236.66 234.41 234.60 1,712,438 -0.47(-0.20%)
Nov 17, 2021 230.55 235.31 229.56 235.07 2,013,218 +5.41(+2.36%)
Nov 16, 2021 229.77 231.34 228.79 229.66 1,326,732 +0.40(+0.18%)
Nov 15, 2021 230.22 230.50 228.48 229.26 1,445,193 -0.30(-0.13%)
Nov 12, 2021 230.68 231.25 228.41 229.56 1,606,659 -0.94(-0.41%)
Nov 11, 2021 231.09 232.13 227.59 230.50 1,361,612 -0.83(-0.36%)
Nov 10, 2021 229.56 231.33 1,128,646 +2.09(+0.91%)
Nov 09, 2021 229.82 230.90 228.44 229.24 1,634,565 -1.52(-0.66%)
Nov 08, 2021 228.13 231.08 227.06 230.76 1,086,209 +1.47(+0.64%)
Nov 05, 2021 226.66 230.82 225.24 229.29 2,115,647 -0.35(-0.15%)
Nov 04, 2021 235.21 237.36 228.05 229.64 2,206,315 -2.78(-1.19%)
Nov 03, 2021 228.21 232.71 227.96 232.41 1,723,359 +3.89(+1.70%)
Nov 02, 2021 228.66 229.09 226.95 228.53 1,875,571 -0.14(-0.06%)
Nov 01, 2021 225.73 229.15 227.13 228.67 1,023,989 +3.25(+1.44%)
Oct 29, 2021 224.08 226.11 223.02 225.41 1,951,669 +0.88(+0.39%)
Oct 28, 2021 230.50 232.33 224.01 224.54 1,562,637 -5.96(-2.59%)
Oct 27, 2021 232.77 232.95 230.46 230.50 1,253,101 -1.27(-0.55%)
Oct 26, 2021 232.20 231.77 1,326,180 -0.06(-0.02%)
Oct 25, 2021 232.50 232.72 230.68 231.83 860,781 -0.64(-0.28%)
Oct 22, 2021 232.01 232.72 231.11 232.47 1,107,459 +0.58(+0.25%)
Oct 21, 2021 233.28 233.78 230.88 231.89 657,992 -0.40(-0.17%)
Oct 20, 2021 230.00 233.39 228.91 232.29 1,083,503 +3.92(+1.72%)
Oct 19, 2021 225.33 228.58 225.01 228.37 889,163 +4.03(+1.80%)
Oct 18, 2021 226.59 226.67 224.09 224.34 926,427 -2.55(-1.12%)
Oct 15, 2021 228.54 229.54 225.98 226.89 1,361,671 -1.43(-0.63%)
Oct 14, 2021 226.51 228.99 226.51 228.32 1,071,676 +2.67(+1.18%)
Oct 13, 2021 224.43 227.37 223.76 225.65 1,245,700 +1.36(+0.61%)
Oct 12, 2021 221.88 224.47 221.22 224.28 1,679,771 +2.41(+1.09%)
Oct 11, 2021 224.29 224.47 221.72 221.88 939,123 -2.59(-1.15%)
Oct 08, 2021 227.66 228.24 224.40 224.46 1,660,757 -2.98(-1.31%)
Oct 07, 2021 231.59 233.52 226.84 227.44 1,398,954 -3.29(-1.43%)
Oct 06, 2021 227.71 230.82 227.17 230.74 1,319,108 +2.06(+0.90%)
Oct 05, 2021 226.32 230.62 226.32 228.68 1,634,797 +2.36(+1.04%)
Oct 04, 2021 229.19 232.38 225.90 226.32 2,384,159 -3.88(-1.69%)
Oct 01, 2021 231.85 231.85 226.66 230.20 1,804,731 -1.07(-0.46%)
Sep 30, 2021 236.96 237.82 231.29 231.27 2,173,847 -5.62(-2.37%)
Sep 29, 2021 235.13 237.49 235.13 236.89 896,165 +1.94(+0.82%)
Sep 28, 2021 235.86 236.20 233.08 234.95 1,482,925 -1.60(-0.68%)
Sep 27, 2021 237.25 237.63 234.79 236.55 1,173,337 -1.65(-0.69%)
Sep 24, 2021 238.24 239.54 237.50 238.20 986,661 -0.60(-0.25%)
Sep 23, 2021 242.15 243.07 238.46 238.80 1,697,647 -2.80(-1.16%)
Sep 22, 2021 244.31 244.96 240.90 241.60 1,694,001 -2.07(-0.85%)
Sep 21, 2021 244.62 246.70 243.67 243.67 1,188,295 -0.25(-0.10%)
Sep 20, 2021 244.05 246.41 242.43 243.93 1,481,232 -2.52(-1.02%)
Sep 17, 2021 246.50 247.37 245.00 246.45 3,069,310 -0.68(-0.27%)
Sep 16, 2021 247.60 247.89 244.73 247.13 1,238,421 +0.93(+0.38%)
Sep 15, 2021 245.74 248.13 244.37 246.20 2,049,987 +1.16(+0.47%)
Sep 14, 2021 243.38 245.81 243.19 245.04 1,380,054 +1.74(+0.72%)
Sep 13, 2021 244.12 245.13 242.96 243.30 1,308,097 +0.25(+0.10%)
Sep 10, 2021 245.22 245.88 241.72 243.04 1,285,986 -1.71(-0.70%)
Sep 09, 2021 246.01 247.69 244.49 244.76 1,550,364 -2.57(-1.04%)
Sep 08, 2021 242.49 248.38 242.16 247.32 1,981,422 +5.53(+2.29%)
Sep 07, 2021 241.79 242.74 239.05 241.79 1,707,225 +0.00(+0.00%)
Sep 03, 2021 239.61 242.69 239.17 241.79 1,473,450 +2.53(+1.06%)
Sep 02, 2021 237.81 239.50 236.92 239.26 1,285,938 +2.49(+1.05%)
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.