Indicators

Becton Dickinson (NY: BDX )

235.67 +0.67 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.