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
)
231.97
+5.19 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017
202.74
204.34
200.73
203.82
2,341,078
+1.19(+0.59%)
Nov 29, 2017
202.84
203.45
201.07
202.63
1,043,085
-0.24(-0.12%)
Nov 28, 2017
202.17
203.03
200.85
202.87
1,269,362
+1.56(+0.78%)
Nov 27, 2017
202.11
203.49
200.82
201.31
1,169,330
-0.79(-0.39%)
Nov 24, 2017
200.95
202.20
200.26
202.09
418,771
+1.83(+0.91%)
Nov 22, 2017
202.05
202.05
199.13
200.26
1,300,272
-2.32(-1.15%)
Nov 21, 2017
199.41
203.18
198.74
202.59
1,653,282
+4.76(+2.41%)
Nov 20, 2017
197.51
198.55
196.91
197.82
904,640
+1.06(+0.54%)
Nov 17, 2017
197.17
197.75
196.41
196.76
805,817
-1.08(-0.55%)
Nov 16, 2017
196.32
197.91
195.72
197.84
1,005,160
+2.16(+1.10%)
Nov 15, 2017
196.56
196.88
195.44
195.68
908,720
-1.21(-0.62%)
Nov 14, 2017
195.63
197.51
195.32
196.90
972,921
+0.41(+0.21%)
Nov 13, 2017
195.30
197.12
194.25
196.49
970,946
+0.69(+0.35%)
Nov 10, 2017
199.77
200.24
194.31
195.80
1,985,308
-4.69(-2.34%)
Nov 09, 2017
197.35
200.58
196.95
200.49
1,106,654
+2.72(+1.38%)
Nov 08, 2017
197.76
198.56
196.73
197.76
1,371,573
+0.14(+0.07%)
Nov 07, 2017
198.94
199.26
196.24
197.62
2,504,029
-0.83(-0.42%)
Nov 06, 2017
200.65
201.16
198.32
198.45
1,111,563
-1.97(-0.98%)
Nov 03, 2017
195.07
200.85
194.25
200.42
1,573,723
+0.35(+0.17%)
Nov 02, 2017
191.97
200.71
187.55
200.08
3,030,365
+14.25(+7.67%)
Nov 01, 2017
185.35
187.64
182.19
185.82
2,325,598
-0.54(-0.29%)
Oct 31, 2017
186.21
187.15
185.77
186.37
1,482,432
+0.02(+0.01%)
Oct 30, 2017
187.31
187.70
185.58
186.35
1,245,661
-1.29(-0.69%)
Oct 27, 2017
187.64
188.62
186.87
187.64
1,759,945
+0.23(+0.12%)
Oct 26, 2017
188.88
188.94
187.08
187.41
2,168,097
-0.49(-0.26%)
Oct 25, 2017
188.37
189.04
187.54
187.90
1,320,601
-0.52(-0.27%)
Oct 24, 2017
188.97
188.97
187.38
188.42
1,067,877
-0.05(-0.03%)
Oct 23, 2017
189.39
191.77
187.97
188.47
1,125,174
-0.72(-0.38%)
Oct 20, 2017
187.55
189.82
187.30
189.19
1,399,094
+2.21(+1.18%)
Oct 19, 2017
185.20
187.05
184.61
186.98
1,194,260
+1.47(+0.79%)
Oct 18, 2017
181.37
185.53
181.06
185.52
2,406,802
+4.15(+2.29%)
Oct 17, 2017
179.38
181.55
178.69
181.37
1,070,919
+2.01(+1.12%)
Oct 16, 2017
179.46
179.89
178.78
179.35
1,207,338
-0.55(-0.30%)
Oct 13, 2017
177.44
179.94
176.34
179.90
1,500,430
+2.32(+1.31%)
Oct 12, 2017
175.74
177.63
175.74
177.58
845,206
+1.18(+0.67%)
Oct 11, 2017
175.29
176.52
175.22
176.40
867,207
+1.09(+0.62%)
Oct 10, 2017
176.07
174.80
175.31
1,188,157
-0.76(-0.43%)
Oct 09, 2017
176.42
176.56
175.42
176.07
1,196,783
-0.84(-0.47%)
Oct 06, 2017
176.17
176.87
175.56
176.91
1,268,478
+0.74(+0.42%)
Oct 05, 2017
174.16
176.17
173.43
176.17
1,393,351
+2.01(+1.15%)
Oct 04, 2017
173.02
174.27
172.97
174.16
995,700
+1.13(+0.66%)
Oct 03, 2017
175.23
175.76
172.42
173.02
1,177,530
-2.29(-1.30%)
Oct 02, 2017
175.86
176.69
174.43
175.31
1,193,672
+0.30(+0.17%)
Sep 29, 2017
172.36
175.04
172.36
175.01
1,234,614
+2.10(+1.21%)
Sep 28, 2017
173.58
174.51
172.07
172.91
1,062,195
-0.40(-0.23%)
Sep 27, 2017
173.74
173.87
172.00
173.31
968,188
-0.24(-0.14%)
Sep 26, 2017
173.32
173.76
172.35
173.55
1,109,823
+1.00(+0.58%)
Sep 25, 2017
172.29
172.93
171.51
172.55
1,341,735
+0.12(+0.07%)
Sep 22, 2017
171.93
172.57
171.12
172.43
1,183,216
+1.34(+0.78%)
Sep 21, 2017
173.08
173.17
171.06
171.09
1,188,824
-2.18(-1.26%)
Sep 20, 2017
172.47
173.62
172.06
173.26
1,242,013
+0.89(+0.52%)
Sep 19, 2017
174.84
175.59
172.09
172.37
1,581,492
-2.33(-1.33%)
Sep 18, 2017
174.98
175.88
174.57
174.70
1,187,379
+0.24(+0.14%)
Sep 15, 2017
176.40
177.05
174.23
174.46
1,768,417
-2.02(-1.14%)
Sep 14, 2017
175.31
176.75
174.62
176.48
1,577,094
+0.88(+0.50%)
Sep 13, 2017
180.09
180.77
174.88
175.60
2,185,873
-4.98(-2.76%)
Sep 12, 2017
181.70
182.01
179.88
180.59
1,264,160
-1.49(-0.82%)
Sep 11, 2017
182.90
182.96
181.16
182.08
1,807,489
+0.15(+0.08%)
Sep 08, 2017
178.58
182.45
178.14
181.93
1,346,036
+3.69(+2.07%)
Sep 07, 2017
177.24
179.32
177.24
178.24
1,084,204
+0.96(+0.54%)
Sep 06, 2017
178.48
178.86
177.21
177.28
868,163
-0.75(-0.42%)
Sep 05, 2017
176.54
178.33
176.47
178.03
1,007,560
+0.82(+0.46%)
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
.