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 (%)
Jan 31, 2022	240.28	241.09	237.93	239.95	1,731,982	-1.50(-0.62%)
Jan 28, 2022	238.43	241.54	235.12	241.45	1,565,470	+4.29(+1.81%)
Jan 27, 2022	240.17	244.58	236.70	237.16	1,917,966	-2.55(-1.06%)
Jan 26, 2022	242.87	245.34	239.15	239.71	2,086,719	-3.97(-1.63%)
Jan 25, 2022	244.28	245.23	239.22	243.69	1,562,022	-1.76(-0.72%)
Jan 24, 2022	248.05	249.11	239.92	245.44	1,939,822	-4.41(-1.76%)
Jan 21, 2022	251.31	251.76	248.19	249.85	1,795,057	+0.62(+0.25%)
Jan 20, 2022	250.00	253.55	249.12	249.23	1,702,691	+0.09(+0.04%)
Jan 19, 2022	246.40	250.16	245.51	249.13	1,768,318	+3.26(+1.32%)
Jan 18, 2022	247.06	247.72	243.63	245.88	1,580,360	-2.08(-0.84%)
Jan 14, 2022				247.96	0	-1.01(-0.41%)
Jan 13, 2022	246.53	249.12	244.81	248.97	1,569,481	+1.68(+0.68%)
Jan 12, 2022	246.43	249.73	245.04	247.28	1,503,773	+0.16(+0.07%)
Jan 11, 2022	244.82	247.68	242.72	247.12	1,582,518	+2.43(+0.99%)
Jan 10, 2022	239.08	245.37	238.38	244.70	1,778,013	+4.74(+1.98%)
Jan 07, 2022	236.29	241.63	235.67	239.96	1,465,992	+4.17(+1.77%)
Jan 06, 2022	237.63	239.01	235.71	235.78	813,347	-3.04(-1.27%)
Jan 05, 2022	237.69	241.12	237.46	238.82	979,780	+1.10(+0.46%)
Jan 04, 2022	238.42	239.03	235.30	237.72	962,719	-1.35(-0.56%)

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.