Becton Dickinson (NY: BDX )

247.45 +0.92 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 234.80 236.52 233.86 236.04 1,537,782 +1.15(+0.49%)
Aug 30, 2021 233.47 236.35 233.47 234.89 1,063,351 +1.85(+0.79%)
Aug 27, 2021 232.75 234.47 232.06 233.04 1,204,869 +0.91(+0.39%)
Aug 26, 2021 231.12 232.98 230.82 232.13 1,210,233 +0.50(+0.21%)
Aug 25, 2021 231.42 232.50 229.36 231.64 1,193,870 -0.82(-0.35%)
Aug 24, 2021 234.12 234.25 232.26 232.45 952,925 -1.86(-0.79%)
Aug 23, 2021 234.45 235.34 233.58 234.31 1,371,619 +0.52(+0.22%)
Aug 20, 2021 232.10 234.30 230.87 233.79 1,263,026 +1.33(+0.57%)
Aug 19, 2021 233.40 234.64 231.77 232.46 1,373,655 -0.40(-0.17%)
Aug 18, 2021 237.89 238.61 232.82 232.87 1,621,826 -4.85(-2.04%)
Aug 17, 2021 234.17 238.33 233.47 237.71 2,545,945 +3.63(+1.55%)
Aug 16, 2021 232.55 234.30 231.35 234.08 1,334,878 +2.65(+1.14%)
Aug 13, 2021 230.79 232.00 229.76 231.44 1,222,593 +0.65(+0.28%)
Aug 12, 2021 226.53 231.99 226.12 230.79 4,102,046 +5.10(+2.26%)
Aug 11, 2021 224.00 227.23 223.94 225.69 1,241,517 +1.90(+0.85%)
Aug 10, 2021 223.60 225.08 222.80 223.79 1,827,980 +0.09(+0.04%)
Aug 09, 2021 226.14 227.23 222.76 223.70 1,587,888 -2.34(-1.04%)
Aug 06, 2021 227.23 227.68 224.94 226.05 1,493,263 -1.91(-0.84%)
Aug 05, 2021 225.32 229.80 225.06 227.96 2,662,695 -10.94(-4.58%)
Aug 04, 2021 239.05 240.54 237.80 238.90 1,106,709 -0.97(-0.40%)
Aug 03, 2021 240.86 241.75 239.13 239.86 647,611 -0.34(-0.14%)
Aug 02, 2021 240.41 241.88 238.81 240.20 802,542 +0.36(+0.15%)
Jul 30, 2021 239.34 240.84 238.06 239.84 1,063,081 +0.41(+0.17%)
Jul 29, 2021 238.94 240.16 237.59 239.43 986,678 +1.72(+0.72%)
Jul 28, 2021 238.05 239.14 236.88 237.71 701,038 -1.14(-0.48%)
Jul 27, 2021 234.22 240.51 234.16 238.85 975,171 +4.93(+2.11%)
Jul 26, 2021 234.50 235.72 233.18 233.91 740,565 -1.55(-0.66%)
Jul 23, 2021 234.45 235.93 234.06 235.46 1,289,111 +1.62(+0.69%)
Jul 22, 2021 231.84 234.16 230.39 233.84 1,434,571 +2.81(+1.22%)
Jul 21, 2021 232.02 232.33 228.82 231.03 1,152,013 -0.61(-0.26%)
Jul 20, 2021 233.13 234.62 231.15 231.64 1,010,483 -0.24(-0.10%)
Jul 19, 2021 232.45 233.64 230.42 231.87 1,303,506 -0.77(-0.33%)
Jul 16, 2021 231.88 233.79 230.75 232.64 1,254,384 +1.36(+0.59%)
Jul 15, 2021 229.14 231.77 227.88 231.28 1,022,742 +0.58(+0.25%)
Jul 14, 2021 232.92 233.57 229.81 230.70 1,479,225 -2.46(-1.05%)
Jul 13, 2021 233.25 234.50 232.55 233.16 559,185 -0.90(-0.38%)
Jul 12, 2021 234.80 235.49 233.64 234.06 951,076 -0.21(-0.09%)
Jul 09, 2021 236.00 236.36 232.38 234.26 1,407,936 -1.12(-0.48%)
Jul 08, 2021 234.73 235.91 233.57 235.39 954,785 -0.92(-0.39%)
Jul 07, 2021 234.45 236.37 232.37 236.31 1,298,504 +2.47(+1.05%)
Jul 06, 2021 232.57 233.98 231.14 233.84 1,122,335 +0.84(+0.36%)
Jul 02, 2021 232.19 233.46 231.15 233.00 1,054,800 +1.58(+0.68%)
Jul 01, 2021 227.89 231.67 227.59 231.42 1,293,991 +3.36(+1.47%)
Jun 30, 2021 231.67 231.99 226.40 228.06 1,389,806 -3.47(-1.50%)
Jun 29, 2021 229.08 232.25 228.80 231.53 1,872,305 +2.99(+1.31%)
Jun 28, 2021 226.74 229.18 226.59 228.54 1,277,530 +2.34(+1.04%)
Jun 25, 2021 224.94 226.77 224.89 226.20 1,824,813 +1.29(+0.58%)
Jun 24, 2021 225.12 226.43 224.80 224.90 823,741 -0.38(-0.17%)
Jun 23, 2021 224.88 226.46 223.99 225.28 1,491,970 -0.09(-0.04%)
Jun 22, 2021 226.12 226.12 224.08 225.37 1,524,845 -0.48(-0.21%)
Jun 21, 2021 225.75 226.60 224.60 225.85 1,666,456 +0.27(+0.12%)
Jun 18, 2021 224.56 227.52 223.94 225.58 2,731,509 +0.27(+0.12%)
Jun 17, 2021 224.88 226.58 224.88 225.31 1,778,533 -0.03(-0.01%)
Jun 16, 2021 227.49 227.55 224.55 225.33 2,124,516 -1.09(-0.48%)
Jun 15, 2021 227.67 228.28 225.89 226.42 2,123,978 -1.20(-0.53%)
Jun 14, 2021 227.68 228.35 224.72 227.62 1,334,208 +0.08(+0.03%)
Jun 11, 2021 231.38 231.39 227.00 227.55 1,206,291 -2.60(-1.13%)
Jun 10, 2021 227.81 230.26 227.77 230.15 1,189,397 +1.93(+0.85%)
Jun 09, 2021 224.66 228.45 224.66 228.21 1,321,419 +3.84(+1.71%)
Jun 08, 2021 224.99 226.65 222.58 224.37 1,600,948 +0.49(+0.22%)
Jun 07, 2021 225.41 226.27 223.64 223.88 1,270,454 -1.03(-0.46%)
Jun 04, 2021 226.16 226.54 224.38 224.91 945,876 -0.06(-0.02%)
Jun 03, 2021 222.81 225.45 222.53 224.97 1,501,096 +1.91(+0.85%)
Jun 02, 2021 222.82 223.83 222.56 223.06 1,686,202 +0.20(+0.09%)
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.