Becton Dickinson (NY: BDX )

231.59 +0.32 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 176.01 177.26 175.36 177.04 1,296,643 +1.37(+0.78%)
Aug 30, 2017 176.20 176.53 175.21 175.67 916,835 -0.89(-0.50%)
Aug 29, 2017 175.86 176.99 175.83 176.56 906,904 -0.13(-0.08%)
Aug 28, 2017 176.80 177.38 176.31 176.69 513,170 +0.43(+0.24%)
Aug 25, 2017 175.84 176.46 175.49 176.27 889,182 +0.63(+0.36%)
Aug 24, 2017 176.36 176.36 174.73 175.64 917,692 +0.25(+0.14%)
Aug 23, 2017 177.17 177.66 175.14 175.39 1,305,352 -2.47(-1.39%)
Aug 22, 2017 176.78 178.32 176.50 177.85 963,740 +1.06(+0.60%)
Aug 21, 2017 175.84 176.87 174.63 176.80 743,248 +1.31(+0.75%)
Aug 18, 2017 177.15 177.15 174.60 175.49 1,114,399 -1.44(-0.81%)
Aug 17, 2017 178.54 179.55 176.92 176.92 1,110,690 -1.85(-1.03%)
Aug 16, 2017 179.28 179.91 178.26 178.77 1,228,244 -0.08(-0.04%)
Aug 15, 2017 179.26 180.10 178.79 178.85 1,117,685 -0.26(-0.14%)
Aug 14, 2017 178.86 179.58 178.06 179.11 1,756,172 +1.25(+0.70%)
Aug 11, 2017 176.12 178.53 175.36 177.85 1,409,522 +1.90(+1.08%)
Aug 10, 2017 175.49 176.66 175.14 175.96 1,413,082 +0.34(+0.19%)
Aug 09, 2017 174.19 175.66 174.19 175.62 1,231,682 +1.07(+0.62%)
Aug 08, 2017 176.53 176.66 174.38 174.54 1,295,529 -1.07(-0.61%)
Aug 07, 2017 175.02 175.62 173.99 175.62 1,078,969 +0.70(+0.40%)
Aug 04, 2017 177.33 177.77 173.32 174.92 2,451,872 -1.64(-0.93%)
Aug 03, 2017 171.28 177.11 170.74 176.56 2,895,678 -1.80(-1.01%)
Aug 02, 2017 178.39 179.10 176.70 178.36 1,494,850 -0.24(-0.13%)
Aug 01, 2017 179.04 179.61 178.01 178.60 932,229 -0.18(-0.10%)
Jul 31, 2017 179.61 180.10 178.28 178.78 1,184,464 -0.52(-0.29%)
Jul 28, 2017 179.16 180.37 177.97 179.29 1,693,035 +0.28(+0.15%)
Jul 27, 2017 180.20 180.55 177.98 179.02 1,519,668 -0.93(-0.52%)
Jul 26, 2017 180.80 181.44 179.67 179.95 1,163,730 -1.38(-0.76%)
Jul 25, 2017 183.07 183.42 180.43 181.33 1,077,258 -1.21(-0.66%)
Jul 24, 2017 182.14 182.81 181.44 182.53 1,833,548 +0.29(+0.16%)
Jul 21, 2017 180.05 182.61 180.05 182.24 1,940,833 +1.75(+0.97%)
Jul 20, 2017 179.25 181.09 179.25 180.49 1,113,276 +1.16(+0.65%)
Jul 19, 2017 178.87 179.82 178.87 179.33 1,416,116 +0.90(+0.50%)
Jul 18, 2017 177.67 178.79 176.76 178.43 1,172,190 +0.91(+0.51%)
Jul 17, 2017 178.69 177.05 177.53 974,916 -0.56(-0.31%)
Jul 14, 2017 175.97 178.09 175.41 178.09 941,476 +2.42(+1.38%)
Jul 13, 2017 175.90 176.19 174.89 175.66 651,209 -0.23(-0.13%)
Jul 12, 2017 175.30 176.86 174.69 175.89 1,211,835 +1.57(+0.90%)
Jul 11, 2017 175.27 175.89 174.16 174.32 1,334,760 -0.99(-0.57%)
Jul 10, 2017 175.62 175.89 174.58 175.32 1,484,636 -0.26(-0.15%)
Jul 07, 2017 173.98 175.63 173.44 175.57 1,185,253 +2.17(+1.25%)
Jul 06, 2017 174.32 174.57 172.99 173.40 1,480,470 -1.46(-0.83%)
Jul 05, 2017 172.68 175.11 172.40 174.85 1,199,069 +2.09(+1.21%)
Jul 03, 2017 173.80 174.18 172.77 172.77 767,895 -0.43(-0.25%)
Jun 30, 2017 173.16 174.51 173.11 173.19 1,418,657 +1.67(+0.97%)
Jun 29, 2017 172.65 173.59 170.45 171.53 1,055,741 -1.49(-0.86%)
Jun 28, 2017 173.89 173.97 172.77 173.02 1,342,955 -0.07(-0.04%)
Jun 27, 2017 172.65 173.99 172.14 173.09 2,186,761 +0.24(+0.14%)
Jun 26, 2017 173.05 173.34 172.34 172.85 1,414,706 -0.38(-0.22%)
Jun 23, 2017 173.17 173.50 172.07 173.23 1,908,401 +0.08(+0.05%)
Jun 22, 2017 171.60 173.44 171.27 173.15 1,448,614 +1.39(+0.81%)
Jun 21, 2017 172.88 173.56 171.41 171.76 1,781,292 -0.86(-0.50%)
Jun 20, 2017 171.51 173.88 171.33 172.62 2,020,174 +0.87(+0.51%)
Jun 19, 2017 170.32 172.25 170.08 171.75 1,338,394 +1.94(+1.15%)
Jun 16, 2017 170.39 170.78 169.19 169.80 1,732,964 -0.50(-0.29%)
Jun 15, 2017 170.23 171.25 169.49 170.30 1,305,653 -0.59(-0.35%)
Jun 14, 2017 171.32 171.95 170.23 170.90 1,022,445 +0.14(+0.08%)
Jun 13, 2017 169.57 171.22 168.71 170.75 1,309,142 +1.21(+0.71%)
Jun 12, 2017 170.61 170.95 166.24 169.55 2,035,628 -0.89(-0.52%)
Jun 09, 2017 170.43 171.28 169.53 170.43 1,889,341 +0.15(+0.09%)
Jun 08, 2017 171.94 169.31 170.28 1,768,357 -0.67(-0.39%)
Jun 07, 2017 170.04 171.46 169.82 170.96 1,367,655 +1.24(+0.73%)
Jun 06, 2017 171.02 171.47 169.21 169.71 1,555,522 -1.03(-0.61%)
Jun 05, 2017 170.86 171.53 170.17 170.75 1,484,114 +0.01(+0.00%)
Jun 02, 2017 170.65 171.67 170.12 170.74 1,580,441 +0.20(+0.12%)
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.