Becton Dickinson (NY: BDX )

255.77 USD -0.36 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 256.36 257.92 254.65 256.13 752,623 +0.38(+0.15%)
Jul 30, 2021 255.22 256.82 253.85 255.75 996,956 +0.44(+0.17%)
Jul 29, 2021 254.79 256.09 253.35 255.31 925,305 +1.83(+0.72%)
Jul 28, 2021 253.84 255.00 252.59 253.48 657,433 -1.21(-0.48%)
Jul 27, 2021 249.75 256.46 249.69 254.69 914,514 +5.26(+2.11%)
Jul 26, 2021 250.05 251.36 248.65 249.43 694,501 -1.65(-0.66%)
Jul 23, 2021 250.00 251.58 249.59 251.08 1,208,926 +1.73(+0.69%)
Jul 22, 2021 247.22 249.69 245.68 249.35 1,345,338 +3.00(+1.22%)
Jul 21, 2021 247.41 247.74 244.00 246.35 1,080,356 -0.65(-0.26%)
Jul 20, 2021 248.59 250.18 246.48 247.00 947,629 -0.25(-0.10%)
Jul 19, 2021 247.87 249.14 245.70 247.25 1,222,426 -0.82(-0.33%)
Jul 16, 2021 247.26 249.30 246.05 248.07 1,176,359 +1.45(+0.59%)
Jul 15, 2021 244.34 247.14 243.00 246.62 959,126 +0.62(+0.25%)
Jul 14, 2021 248.37 249.06 245.05 246.00 1,387,215 -2.62(-1.05%)
Jul 13, 2021 248.72 250.05 247.97 248.62 524,403 -0.96(-0.38%)
Jul 12, 2021 250.37 251.11 249.14 249.58 891,918 -0.22(-0.09%)
Jul 09, 2021 251.65 252.04 247.79 249.80 1,320,360 -1.20(-0.48%)
Jul 08, 2021 250.30 251.56 249.06 251.00 895,396 -0.98(-0.39%)
Jul 07, 2021 250.00 252.05 247.78 251.98 1,217,735 +2.63(+1.05%)
Jul 06, 2021 248.00 249.50 246.47 249.35 1,052,524 +0.90(+0.36%)
Jul 02, 2021 247.59 248.94 246.48 248.45 989,190 +1.68(+0.68%)
Jul 01, 2021 243.01 247.04 242.69 246.77 1,213,503 +3.58(+1.47%)
Jun 30, 2021 247.04 247.38 241.42 243.19 1,303,358 -3.70(-1.50%)
Jun 29, 2021 244.27 247.66 243.98 246.89 1,755,844 +3.19(+1.31%)
Jun 28, 2021 241.78 244.38 241.62 243.70 1,198,066 +2.50(+1.04%)
Jun 25, 2021 239.86 241.81 239.80 241.20 1,711,307 +1.38(+0.58%)
Jun 24, 2021 240.05 241.45 239.71 239.82 772,503 -0.40(-0.17%)
Jun 23, 2021 239.79 241.48 238.85 240.22 1,399,167 -0.10(-0.04%)
Jun 22, 2021 241.12 241.12 238.94 240.32 1,429,997 -0.51(-0.21%)
Jun 21, 2021 240.72 241.63 239.50 240.83 1,562,800 +0.29(+0.12%)
Jun 18, 2021 239.46 242.61 238.79 240.54 2,561,604 +0.29(+0.12%)
Jun 17, 2021 239.80 241.61 239.80 240.25 1,667,905 -0.03(-0.01%)
Jun 16, 2021 242.58 242.64 239.44 240.28 1,992,367 -1.16(-0.48%)
Jun 15, 2021 242.77 243.42 240.87 241.44 1,991,863 -1.28(-0.53%)
Jun 14, 2021 242.78 243.50 239.62 242.72 1,251,218 +0.08(+0.03%)
Jun 11, 2021 246.73 246.74 242.05 242.64 1,131,258 -2.77(-1.13%)
Jun 10, 2021 242.92 245.53 242.88 245.41 1,115,415 +2.06(+0.85%)
Jun 09, 2021 239.56 243.60 239.56 243.35 1,239,225 +4.10(+1.71%)
Jun 08, 2021 239.91 241.68 237.34 239.25 1,501,366 -0.31(-0.13%)
Jun 07, 2021 241.20 242.12 239.30 239.56 1,187,302 -1.10(-0.46%)
Jun 04, 2021 242.00 242.41 240.09 240.66 883,968 -0.06(-0.02%)
Jun 03, 2021 238.41 241.24 238.12 240.72 1,402,848 +2.04(+0.85%)
Jun 02, 2021 238.43 239.51 238.15 238.68 1,575,838 +0.21(+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.