Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Becton Dickinson
(NY:
BDX
)
236.30
-0.32 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
204.75
213.04
201.93
211.86
2,926,939
+6.36(+3.10%)
Mar 30, 2020
202.89
206.27
200.39
205.49
2,088,765
+5.80(+2.90%)
Mar 27, 2020
196.00
204.24
194.96
199.69
2,441,877
-2.55(-1.26%)
Mar 26, 2020
188.83
202.43
188.44
202.25
2,890,193
+14.52(+7.74%)
Mar 25, 2020
189.51
192.96
183.62
187.73
3,784,324
+0.69(+0.37%)
Mar 24, 2020
193.08
195.26
183.95
187.03
3,785,769
+2.09(+1.13%)
Mar 23, 2020
202.17
205.97
182.33
184.94
4,841,870
-18.02(-8.88%)
Mar 20, 2020
200.83
207.20
199.36
202.96
4,012,421
-0.77(-0.38%)
Mar 19, 2020
218.06
219.13
203.36
203.73
2,865,224
-12.69(-5.86%)
Mar 18, 2020
220.46
232.33
210.22
216.42
3,999,810
-12.73(-5.55%)
Mar 17, 2020
208.84
229.53
205.93
229.15
4,199,552
+23.40(+11.37%)
Mar 16, 2020
199.16
216.25
192.38
205.74
3,154,539
-12.32(-5.65%)
Mar 13, 2020
210.22
220.38
199.24
218.06
3,751,803
+14.69(+7.22%)
Mar 12, 2020
205.89
216.57
203.35
203.37
4,047,058
-10.46(-4.89%)
Mar 11, 2020
213.15
216.12
211.29
213.83
2,150,887
-4.98(-2.28%)
Mar 10, 2020
218.31
220.48
212.00
218.81
2,849,829
+6.02(+2.83%)
Mar 09, 2020
207.97
216.37
205.61
212.79
2,808,750
-6.96(-3.17%)
Mar 06, 2020
219.36
220.46
211.91
219.75
4,596,239
-4.61(-2.06%)
Mar 05, 2020
222.06
224.99
220.35
224.36
2,475,171
-2.73(-1.20%)
Mar 04, 2020
224.51
227.80
223.50
227.09
2,127,244
+6.99(+3.18%)
Mar 03, 2020
225.93
229.16
216.28
220.10
2,120,368
-5.35(-2.37%)
Mar 02, 2020
218.57
225.45
215.09
225.45
2,430,664
+6.89(+3.15%)
Feb 28, 2020
217.81
219.54
212.86
218.55
3,904,610
-4.48(-2.01%)
Feb 27, 2020
224.80
230.12
222.77
223.03
2,870,060
-3.18(-1.41%)
Feb 26, 2020
227.31
229.58
225.25
226.21
2,237,214
+0.66(+0.29%)
Feb 25, 2020
230.95
231.77
223.45
225.55
2,419,521
-4.69(-2.04%)
Feb 24, 2020
230.32
232.38
229.11
230.24
1,782,211
-6.27(-2.65%)
Feb 21, 2020
232.10
237.83
231.94
236.50
2,032,338
+3.58(+1.53%)
Feb 20, 2020
234.63
236.87
231.61
232.93
1,231,741
-2.40(-1.02%)
Feb 19, 2020
236.36
237.48
234.91
235.33
1,675,093
+0.06(+0.03%)
Feb 18, 2020
239.63
240.58
234.96
235.26
2,004,520
-3.88(-1.62%)
Feb 14, 2020
234.37
239.25
233.08
239.14
2,525,053
+5.39(+2.31%)
Feb 13, 2020
231.64
235.67
230.54
233.75
2,064,317
+1.95(+0.84%)
Feb 12, 2020
235.96
236.53
229.81
231.80
2,593,543
-3.84(-1.63%)
Feb 11, 2020
233.11
238.25
232.58
235.64
2,834,633
+4.05(+1.75%)
Feb 10, 2020
227.19
232.38
226.57
231.59
2,833,124
+4.68(+2.06%)
Feb 07, 2020
231.33
231.33
226.51
226.91
4,039,759
-4.91(-2.12%)
Feb 06, 2020
232.50
241.42
222.17
231.81
10,939,593
-31.01(-11.80%)
Feb 05, 2020
263.13
263.49
260.58
262.82
1,525,480
+1.42(+0.54%)
Feb 04, 2020
260.33
263.21
259.61
261.41
1,380,425
+4.72(+1.84%)
Feb 03, 2020
254.77
258.93
254.43
256.68
1,939,220
+3.79(+1.50%)
Jan 31, 2020
256.89
258.21
252.25
252.89
1,889,464
-5.49(-2.12%)
Jan 30, 2020
257.32
259.16
256.90
258.37
1,493,009
-0.96(-0.37%)
Jan 29, 2020
260.12
260.95
258.60
259.34
1,009,376
-0.06(-0.02%)
Jan 28, 2020
257.56
260.71
257.16
259.39
1,300,108
+2.31(+0.90%)
Jan 27, 2020
252.17
257.75
250.98
257.09
1,728,840
+1.38(+0.54%)
Jan 24, 2020
256.93
257.83
255.08
255.71
1,346,042
-0.44(-0.17%)
Jan 23, 2020
256.13
257.58
254.27
256.15
1,234,529
-0.09(-0.04%)
Jan 22, 2020
255.68
256.86
255.17
256.24
1,142,196
+1.20(+0.47%)
Jan 21, 2020
254.41
255.53
253.01
255.05
1,404,491
+0.41(+0.16%)
Jan 17, 2020
255.22
255.87
253.00
254.63
1,274,115
+0.19(+0.08%)
Jan 16, 2020
256.10
256.39
252.15
254.44
984,085
-0.40(-0.16%)
Jan 15, 2020
253.57
256.97
253.45
254.84
1,228,244
+1.23(+0.49%)
Jan 14, 2020
252.83
254.97
251.13
253.60
1,568,518
-0.22(-0.09%)
Jan 13, 2020
252.23
254.08
251.25
253.82
1,389,178
+1.60(+0.63%)
Jan 10, 2020
252.84
253.91
251.43
252.23
1,058,661
+0.84(+0.34%)
Jan 09, 2020
252.53
252.91
250.83
251.38
1,019,170
+0.13(+0.05%)
Jan 08, 2020
250.80
253.22
249.56
251.25
1,532,681
+0.62(+0.25%)
Jan 07, 2020
249.58
251.36
248.25
250.64
1,454,206
-0.60(-0.24%)
Jan 06, 2020
247.17
251.53
245.05
251.23
1,702,183
+3.48(+1.41%)
Jan 03, 2020
246.71
249.07
246.67
247.75
1,700,670
-2.71(-1.08%)
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
.