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
)
228.79
-1.56 (-0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2020
215.16
222.77
213.74
221.34
2,500,255
+5.83(+2.70%)
Jun 29, 2020
216.50
216.96
211.58
215.51
2,256,930
-0.56(-0.26%)
Jun 26, 2020
212.44
217.21
211.82
216.06
2,777,884
+4.28(+2.02%)
Jun 25, 2020
214.43
214.43
208.41
211.78
2,681,197
-3.58(-1.66%)
Jun 24, 2020
218.38
219.23
210.72
215.36
2,380,040
-4.64(-2.11%)
Jun 23, 2020
219.06
222.01
218.70
220.01
1,602,670
+2.44(+1.12%)
Jun 22, 2020
219.17
219.17
214.67
217.56
1,563,039
-2.22(-1.01%)
Jun 19, 2020
220.67
221.43
217.52
219.78
2,586,761
+1.26(+0.58%)
Jun 18, 2020
218.66
220.49
217.39
218.53
1,220,587
-0.96(-0.44%)
Jun 17, 2020
219.41
222.12
218.06
219.49
1,417,025
+0.75(+0.34%)
Jun 16, 2020
219.99
222.48
217.56
218.74
1,603,098
+2.14(+0.99%)
Jun 15, 2020
211.60
218.41
210.05
216.60
2,166,875
+3.03(+1.42%)
Jun 12, 2020
216.97
218.91
211.84
213.58
2,174,354
+0.64(+0.30%)
Jun 11, 2020
218.25
218.84
212.22
212.94
2,570,735
-6.43(-2.93%)
Jun 10, 2020
220.57
222.99
218.87
219.37
2,568,095
-0.13(-0.06%)
Jun 09, 2020
228.81
231.56
219.41
219.50
2,551,612
-9.21(-4.03%)
Jun 08, 2020
222.43
228.71
221.54
228.71
3,842,347
+5.57(+2.50%)
Jun 05, 2020
224.77
225.35
222.06
223.14
3,775,121
-1.42(-0.63%)
Jun 04, 2020
223.13
226.22
221.29
224.56
1,979,029
+0.47(+0.21%)
Jun 03, 2020
224.25
224.88
220.93
224.09
1,936,700
-1.35(-0.60%)
Jun 02, 2020
225.95
225.95
222.64
225.44
1,375,217
-0.32(-0.14%)
Jun 01, 2020
227.40
229.96
223.86
225.76
1,262,404
-1.92(-0.84%)
May 29, 2020
224.85
227.80
220.92
227.68
2,088,094
+5.01(+2.25%)
May 28, 2020
220.75
225.24
218.84
222.67
1,939,607
+6.18(+2.85%)
May 27, 2020
213.11
216.59
209.68
216.49
4,048,748
+1.53(+0.71%)
May 26, 2020
222.20
224.06
213.76
214.96
3,888,984
-5.63(-2.55%)
May 22, 2020
222.69
225.59
219.96
220.60
12,779,535
+0.29(+0.13%)
May 21, 2020
224.28
224.61
216.23
220.31
9,037,232
-3.73(-1.67%)
May 20, 2020
235.80
238.31
223.65
224.05
4,316,947
-18.63(-7.68%)
May 19, 2020
244.41
244.75
241.90
242.68
898,650
-1.45(-0.59%)
May 18, 2020
243.42
247.49
241.91
244.13
1,112,219
+6.01(+2.52%)
May 15, 2020
237.55
242.02
236.01
238.12
2,156,205
-0.41(-0.17%)
May 14, 2020
239.21
239.70
235.16
238.53
1,388,079
-2.97(-1.23%)
May 13, 2020
242.20
243.74
238.20
241.50
1,311,119
-0.16(-0.06%)
May 12, 2020
242.49
245.94
241.42
241.66
1,325,890
+0.04(+0.02%)
May 11, 2020
233.76
243.20
233.40
241.62
1,616,324
+6.98(+2.97%)
May 08, 2020
239.01
239.51
234.21
234.64
1,537,140
-1.63(-0.69%)
May 07, 2020
245.28
245.28
235.59
236.27
1,373,015
-2.66(-1.11%)
May 06, 2020
240.46
242.03
238.28
238.93
1,133,757
-2.37(-0.98%)
May 05, 2020
238.13
243.05
236.23
241.30
1,020,228
+5.93(+2.52%)
May 04, 2020
232.71
236.40
229.80
235.37
1,221,822
+3.13(+1.35%)
May 01, 2020
231.25
234.10
228.47
232.23
1,543,431
-0.61(-0.26%)
Apr 30, 2020
236.30
243.21
232.01
232.84
3,100,235
-4.91(-2.06%)
Apr 29, 2020
242.50
242.50
237.08
237.75
1,872,695
-3.75(-1.55%)
Apr 28, 2020
249.49
250.75
240.79
241.50
2,346,418
-7.45(-2.99%)
Apr 27, 2020
248.36
250.29
246.69
248.95
1,616,375
+1.69(+0.68%)
Apr 24, 2020
245.87
247.72
242.03
247.26
1,991,677
+2.85(+1.17%)
Apr 23, 2020
247.28
249.58
243.70
244.41
1,324,381
-1.55(-0.63%)
Apr 22, 2020
238.69
247.01
237.88
245.96
2,177,809
+9.46(+4.00%)
Apr 21, 2020
239.61
240.96
234.62
236.50
2,663,208
-6.40(-2.63%)
Apr 20, 2020
241.48
245.97
239.31
242.90
1,486,567
+1.88(+0.78%)
Apr 17, 2020
244.98
245.30
235.85
241.02
2,202,515
-0.19(-0.08%)
Apr 16, 2020
234.90
242.15
232.87
241.21
1,788,994
+8.37(+3.60%)
Apr 15, 2020
228.25
233.99
226.44
232.84
1,987,175
+2.77(+1.20%)
Apr 14, 2020
232.34
232.34
228.26
230.08
2,332,348
+1.36(+0.59%)
Apr 13, 2020
226.38
229.44
222.76
228.72
1,419,651
+0.56(+0.25%)
Apr 09, 2020
230.51
231.04
224.54
228.16
2,591,871
-2.35(-1.02%)
Apr 08, 2020
220.50
232.09
216.97
230.51
2,716,119
+11.48(+5.24%)
Apr 07, 2020
221.29
224.06
216.73
219.03
2,550,847
-0.13(-0.06%)
Apr 06, 2020
213.07
220.53
211.54
219.16
2,444,947
+10.11(+4.83%)
Apr 03, 2020
213.00
214.71
205.42
209.05
1,370,552
-6.04(-2.81%)
Apr 02, 2020
207.51
215.40
206.92
215.09
1,689,154
+7.27(+3.50%)
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
.