Indicators

Becton Dickinson (NY: BDX )

235.67 +0.67 (+0.29%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	253.54	256.48	253.26	256.13	1,219,500	-1.36(-0.53%)
Feb 25, 2022	252.72	257.98	253.78	257.49	1,402,975	+6.07(+2.41%)
Feb 24, 2022	250.73	253.00	248.97	251.42	1,675,359	-2.24(-0.88%)
Feb 23, 2022	249.95	254.71	249.33	253.66	1,643,612	+4.25(+1.70%)
Feb 22, 2022	250.16	251.46	248.37	249.41	1,524,430	+0.11(+0.05%)
Feb 18, 2022				249.30	0	-1.99(-0.79%)
Feb 17, 2022	253.43	253.69	250.05	251.29	1,373,902	-4.70(-1.84%)
Feb 16, 2022	254.99	256.76	252.23	255.99	1,139,167	-0.02(-0.01%)
Feb 15, 2022	256.69	257.59	254.56	256.01	1,021,009	+2.12(+0.84%)
Feb 14, 2022	254.07	255.42	251.77	253.88	1,195,524	-1.02(-0.40%)
Feb 11, 2022	255.85	259.61	253.72	254.90	1,169,930	-1.85(-0.72%)
Feb 10, 2022	260.24	260.24	255.34	256.75	1,447,536	-5.00(-1.91%)
Feb 09, 2022	261.20	264.95	259.99	261.76	1,969,544	+0.71(+0.27%)
Feb 08, 2022	253.93	261.46	253.64	261.05	1,710,933	+6.82(+2.68%)
Feb 07, 2022	254.54	257.01	252.49	254.23	1,686,719	+0.40(+0.16%)
Feb 04, 2022	252.09	256.23	250.74	253.84	1,778,057	-1.63(-0.64%)
Feb 03, 2022	247.09	257.15		255.47	3,240,663	+13.13(+5.42%)
Feb 02, 2022	238.97	242.54	237.97	242.34	1,558,578	+3.25(+1.36%)

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.