Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

239.51 -0.17 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2020 210.15 217.79 209.68 215.12 2,499,808 +6.70(+3.22%)
Sep 29, 2020 209.03 209.85 207.95 208.42 914,687 +0.40(+0.19%)
Sep 28, 2020 209.32 210.71 207.75 208.02 1,132,026 +0.85(+0.41%)
Sep 25, 2020 203.44 207.62 202.93 207.17 1,614,451 +2.70(+1.32%)
Sep 24, 2020 208.94 209.38 203.43 204.47 1,644,430 -4.09(-1.96%)
Sep 23, 2020 208.87 212.38 207.56 208.56 1,829,781 +1.65(+0.80%)
Sep 22, 2020 210.40 210.87 205.94 206.91 2,033,953 -4.29(-2.03%)
Sep 21, 2020 213.93 213.93 208.35 211.20 1,319,294 -3.20(-1.49%)
Sep 18, 2020 209.09 216.28 209.09 214.40 4,346,883 +3.79(+1.80%)
Sep 17, 2020 209.27 211.88 207.47 210.61 2,077,899 +0.71(+0.34%)
Sep 16, 2020 209.05 212.52 207.29 209.90 2,632,440 +0.81(+0.39%)
Sep 15, 2020 218.19 218.60 208.99 209.08 2,682,620 -9.01(-4.13%)
Sep 14, 2020 219.03 220.48 218.06 218.09 1,218,585 +0.11(+0.05%)
Sep 11, 2020 217.11 218.87 216.11 217.98 1,267,137 +1.48(+0.68%)
Sep 10, 2020 217.26 217.92 213.84 216.50 2,244,936 -1.28(-0.59%)
Sep 09, 2020 218.34 221.01 216.88 217.79 1,517,377 +1.40(+0.65%)
Sep 08, 2020 217.03 217.76 213.11 216.39 1,625,255 +0.71(+0.33%)
Sep 04, 2020 218.25 219.44 214.16 215.68 1,677,439 -0.90(-0.42%)
Sep 03, 2020 226.66 227.29 215.68 216.59 1,920,881 -10.26(-4.52%)
Sep 02, 2020 221.67 226.91 221.16 226.84 1,412,349 +4.93(+2.22%)
Sep 01, 2020 224.79 226.55 219.97 221.91 1,532,986 -1.78(-0.79%)
Aug 31, 2020 224.68 225.26 222.82 223.69 2,522,824 -0.03(-0.01%)
Aug 28, 2020 227.71 227.94 221.97 223.72 2,077,698 -3.47(-1.53%)
Aug 27, 2020 221.12 228.75 213.77 227.19 4,179,388 -6.83(-2.92%)
Aug 26, 2020 234.66 235.05 230.40 234.02 1,257,427 -1.67(-0.71%)
Aug 25, 2020 235.98 237.10 234.19 235.69 1,189,227 +0.77(+0.33%)
Aug 24, 2020 238.51 239.18 234.40 234.91 980,950 -2.55(-1.07%)
Aug 21, 2020 237.82 238.97 235.38 237.46 1,265,568 -1.12(-0.47%)
Aug 20, 2020 239.81 241.39 237.81 238.58 833,775 -2.83(-1.17%)
Aug 19, 2020 244.17 245.27 240.07 241.41 1,101,294 -1.71(-0.70%)
Aug 18, 2020 240.97 244.08 238.79 243.12 1,933,098 +3.52(+1.47%)
Aug 17, 2020 238.54 240.16 237.72 239.60 1,071,273 +1.72(+0.72%)
Aug 14, 2020 240.98 241.69 236.49 237.88 1,222,264 -3.83(-1.59%)
Aug 13, 2020 236.73 242.20 236.32 241.71 1,138,988 +4.71(+1.99%)
Aug 12, 2020 235.78 239.15 235.78 237.00 1,328,869 +2.05(+0.87%)
Aug 11, 2020 238.91 240.08 234.91 234.96 1,764,591 -1.61(-0.68%)
Aug 10, 2020 239.10 239.10 235.00 236.57 2,714,986 +0.31(+0.13%)
Aug 07, 2020 239.75 241.24 234.96 236.26 2,418,048 -2.95(-1.23%)
Aug 06, 2020 245.09 246.89 236.22 239.21 2,811,833 -21.95(-8.40%)
Aug 05, 2020 258.27 262.57 258.27 261.15 1,163,365 +0.53(+0.20%)
Aug 04, 2020 260.79 261.59 259.38 260.63 899,732 -0.76(-0.29%)
Aug 03, 2020 260.73 262.19 258.00 261.38 1,318,871 +2.16(+0.83%)
Jul 31, 2020 252.53 259.24 251.77 259.23 1,618,724 +6.91(+2.74%)
Jul 30, 2020 251.86 253.51 248.81 252.32 996,174 -2.36(-0.93%)
Jul 29, 2020 252.21 256.07 252.21 254.68 915,219 +3.13(+1.25%)
Jul 28, 2020 252.97 253.72 250.80 251.54 881,960 -2.01(-0.79%)
Jul 27, 2020 249.02 254.01 247.91 253.55 1,012,821 +3.03(+1.21%)
Jul 24, 2020 251.12 251.53 247.86 250.52 671,366 -0.76(-0.30%)
Jul 23, 2020 252.56 254.46 250.35 251.28 913,174 -0.67(-0.27%)
Jul 22, 2020 250.35 253.16 249.62 251.95 1,205,666 +1.96(+0.79%)
Jul 21, 2020 248.53 254.69 247.86 249.99 1,569,565 +3.19(+1.29%)
Jul 20, 2020 246.92 247.43 244.20 246.80 1,089,056 +0.80(+0.33%)
Jul 17, 2020 245.77 247.94 243.38 246.00 1,389,184 +1.78(+0.73%)
Jul 16, 2020 245.92 247.29 244.05 244.22 1,396,676 -1.76(-0.72%)
Jul 15, 2020 244.17 247.07 243.35 245.98 1,472,745 +3.28(+1.35%)
Jul 14, 2020 236.84 243.07 236.60 242.70 1,371,291 +5.52(+2.33%)
Jul 13, 2020 237.10 241.62 235.75 237.18 1,456,730 +0.04(+0.02%)
Jul 10, 2020 237.74 239.37 234.75 237.14 962,769 -1.14(-0.48%)
Jul 09, 2020 235.20 239.88 234.00 238.28 1,920,365 +5.42(+2.33%)
Jul 08, 2020 232.14 236.74 231.48 232.87 2,546,974 +1.24(+0.54%)
Jul 07, 2020 228.86 232.44 228.10 231.62 1,982,244 +0.84(+0.36%)
Jul 06, 2020 228.90 233.78 228.13 230.78 3,469,848 +5.01(+2.22%)
Jul 02, 2020 223.15 226.74 221.62 225.77 2,045,139 +3.22(+1.45%)
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.