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
)
233.78
-3.37 (-1.42%)
Streaming Delayed Price
Updated: 1:40 PM EDT, May 8, 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 (%)
Dec 29, 2023
241.73
243.15
241.39
242.85
855,318
+0.80(+0.33%)
Dec 28, 2023
241.99
243.10
241.66
242.05
1,124,408
+0.53(+0.22%)
Dec 27, 2023
241.58
242.29
240.60
241.52
1,502,259
-0.80(-0.33%)
Dec 26, 2023
242.02
243.50
241.54
242.32
2,102,166
+0.30(+0.12%)
Dec 22, 2023
243.14
244.38
241.58
242.02
1,982,935
-0.13(-0.05%)
Dec 21, 2023
239.71
242.91
239.20
242.15
1,450,922
+3.30(+1.38%)
Dec 20, 2023
239.28
241.55
237.05
238.85
1,525,141
-0.80(-0.33%)
Dec 19, 2023
236.65
239.99
236.65
239.65
1,708,300
+2.89(+1.22%)
Dec 18, 2023
237.36
239.38
236.12
236.76
1,716,734
+0.71(+0.30%)
Dec 15, 2023
233.28
236.68
232.99
236.05
2,955,676
-1.49(-0.63%)
Dec 14, 2023
241.20
242.37
237.23
237.55
2,249,885
-1.95(-0.82%)
Dec 13, 2023
235.50
239.55
234.61
239.50
1,628,631
+3.78(+1.61%)
Dec 12, 2023
231.97
235.96
230.64
235.72
1,782,146
+3.27(+1.41%)
Dec 11, 2023
231.52
233.64
231.40
232.45
1,687,875
+1.09(+0.47%)
Dec 08, 2023
233.65
233.65
231.20
231.36
1,654,967
-1.24(-0.53%)
Dec 07, 2023
232.30
232.92
231.06
232.60
2,239,107
+1.04(+0.45%)
Dec 06, 2023
231.85
233.00
230.38
231.56
1,744,911
-0.15(-0.06%)
Dec 05, 2023
235.27
235.27
231.59
231.71
2,451,052
-3.94(-1.67%)
Dec 04, 2023
235.40
236.63
235.18
235.65
1,587,269
-0.68(-0.29%)
Dec 01, 2023
234.16
236.57
233.44
236.32
1,524,746
+2.05(+0.88%)
Nov 30, 2023
234.37
235.08
232.90
234.27
3,302,530
+0.49(+0.21%)
Nov 29, 2023
235.18
236.90
233.72
233.78
2,744,936
-1.58(-0.67%)
Nov 28, 2023
236.79
238.01
235.27
235.36
1,487,285
-1.57(-0.66%)
Nov 27, 2023
236.73
238.46
235.49
236.93
1,760,546
-0.03(-0.01%)
Nov 24, 2023
234.74
236.97
234.50
236.96
787,156
+2.07(+0.88%)
Nov 22, 2023
235.45
236.12
233.83
234.88
1,945,444
+0.63(+0.27%)
Nov 21, 2023
233.62
235.26
232.86
234.25
1,612,256
+2.47(+1.07%)
Nov 20, 2023
230.62
232.71
228.96
231.78
2,387,119
+0.40(+0.17%)
Nov 17, 2023
234.28
234.28
230.76
231.38
1,827,175
-1.79(-0.77%)
Nov 16, 2023
232.75
234.70
232.07
233.17
1,576,144
+1.30(+0.56%)
Nov 15, 2023
231.14
233.37
230.00
231.87
2,531,310
+0.42(+0.18%)
Nov 14, 2023
234.52
235.81
230.74
231.45
2,585,899
-2.50(-1.07%)
Nov 13, 2023
234.09
236.00
230.19
233.95
2,227,630
+1.20(+0.52%)
Nov 10, 2023
231.94
233.79
229.19
232.75
2,245,651
+2.39(+1.04%)
Nov 09, 2023
235.24
237.30
228.00
230.36
5,043,572
-23.49(-9.25%)
Nov 08, 2023
255.50
255.50
251.93
253.85
1,196,722
-0.19(-0.07%)
Nov 07, 2023
257.23
257.23
253.65
254.04
935,076
-2.97(-1.15%)
Nov 06, 2023
256.96
257.82
254.85
257.00
960,154
+0.19(+0.07%)
Nov 03, 2023
256.64
257.49
254.10
256.82
986,585
+2.97(+1.17%)
Nov 02, 2023
251.74
255.38
250.90
253.85
1,143,120
+2.12(+0.84%)
Nov 01, 2023
251.71
252.45
249.33
251.73
948,965
+0.99(+0.40%)
Oct 31, 2023
250.28
251.82
248.30
250.74
1,985,240
+1.68(+0.67%)
Oct 30, 2023
250.95
250.95
246.56
249.06
1,079,520
-0.51(-0.20%)
Oct 27, 2023
252.02
252.82
248.34
249.57
1,069,650
-2.56(-1.01%)
Oct 26, 2023
252.42
254.31
251.26
252.12
639,366
-1.38(-0.54%)
Oct 25, 2023
256.21
260.11
252.94
253.50
1,089,270
-3.61(-1.40%)
Oct 24, 2023
253.51
258.04
253.45
257.11
820,340
+3.25(+1.28%)
Oct 23, 2023
256.48
258.62
253.52
253.86
705,098
-2.69(-1.05%)
Oct 20, 2023
255.47
259.51
254.96
256.55
1,058,168
+1.15(+0.45%)
Oct 19, 2023
257.29
259.64
254.91
255.40
816,132
-1.91(-0.74%)
Oct 18, 2023
258.20
259.60
255.84
257.30
948,179
+0.10(+0.04%)
Oct 17, 2023
255.97
259.28
254.81
257.20
849,579
-0.45(-0.17%)
Oct 16, 2023
257.78
259.43
255.35
257.65
756,306
+1.04(+0.41%)
Oct 13, 2023
254.78
257.75
254.31
256.61
1,040,457
+1.62(+0.63%)
Oct 12, 2023
259.57
260.43
254.59
254.99
1,109,143
-4.20(-1.62%)
Oct 11, 2023
264.14
264.14
256.04
259.19
1,707,260
-5.88(-2.22%)
Oct 10, 2023
262.90
267.34
261.70
265.07
995,516
+1.42(+0.54%)
Oct 09, 2023
259.23
263.75
259.16
263.65
695,761
+3.35(+1.29%)
Oct 06, 2023
258.10
261.92
255.95
260.30
808,523
+1.36(+0.52%)
Oct 05, 2023
257.73
259.48
256.78
258.94
828,203
+1.32(+0.51%)
Oct 04, 2023
257.49
257.90
254.04
257.62
675,840
+0.81(+0.32%)
Oct 03, 2023
255.02
257.77
254.47
256.81
1,013,076
+1.13(+0.44%)
Oct 02, 2023
254.30
255.92
253.09
255.68
755,353
-0.76(-0.30%)
Sep 29, 2023
261.23
261.86
255.81
256.44
1,256,514
-4.18(-1.60%)
Sep 28, 2023
257.52
261.90
257.52
260.62
1,015,787
+3.91(+1.52%)
Sep 27, 2023
260.34
260.87
253.81
256.71
1,198,364
-2.12(-0.82%)
Sep 26, 2023
262.20
264.15
258.66
258.83
961,621
-5.78(-2.19%)
Sep 25, 2023
262.86
264.70
262.72
264.61
969,641
+1.56(+0.59%)
Sep 22, 2023
262.32
264.66
261.89
263.06
638,495
+0.16(+0.06%)
Sep 21, 2023
264.58
265.65
262.62
262.90
997,019
-2.07(-0.78%)
Sep 20, 2023
265.34
266.80
264.68
264.97
1,266,764
+1.16(+0.44%)
Sep 19, 2023
262.07
264.69
261.55
263.81
874,240
+1.38(+0.53%)
Sep 18, 2023
262.10
264.35
260.10
262.43
825,068
+0.82(+0.31%)
Sep 15, 2023
260.12
263.53
259.61
261.61
3,028,154
-0.87(-0.33%)
Sep 14, 2023
264.20
264.84
261.36
262.48
1,225,272
-0.39(-0.15%)
Sep 13, 2023
261.22
263.19
260.59
262.87
995,036
+1.30(+0.50%)
Sep 12, 2023
264.83
265.16
260.62
261.57
1,120,778
-3.45(-1.30%)
Sep 11, 2023
265.07
266.46
261.86
265.02
1,215,285
+0.42(+0.16%)
Sep 08, 2023
264.38
265.36
261.08
264.60
1,192,580
-0.30(-0.11%)
Sep 07, 2023
264.82
267.26
263.75
264.90
1,055,787
+1.32(+0.50%)
Sep 06, 2023
268.76
269.01
258.11
263.58
2,489,151
-6.17(-2.29%)
Sep 05, 2023
275.26
275.26
269.23
269.75
1,225,220
-5.52(-2.00%)
Sep 01, 2023
277.78
277.78
274.48
275.27
844,204
-0.98(-0.35%)
Aug 31, 2023
277.58
278.63
275.41
276.25
1,116,141
-0.84(-0.30%)
Aug 30, 2023
278.96
280.25
276.38
277.08
942,726
-1.16(-0.42%)
Aug 29, 2023
278.88
279.17
277.14
278.24
888,389
-0.08(-0.03%)
Aug 28, 2023
278.08
279.38
277.34
278.32
848,209
+1.52(+0.55%)
Aug 25, 2023
274.59
278.61
273.97
276.80
1,358,568
+2.98(+1.09%)
Aug 24, 2023
274.01
276.47
273.78
273.82
869,624
-0.08(-0.03%)
Aug 23, 2023
274.00
274.31
272.17
273.90
878,799
+1.36(+0.50%)
Aug 22, 2023
272.75
274.14
269.45
272.54
1,044,743
+0.08(+0.03%)
Aug 21, 2023
270.31
273.08
269.32
272.46
1,082,742
+1.91(+0.70%)
Aug 18, 2023
271.46
272.69
269.46
270.55
985,708
-1.83(-0.67%)
Aug 17, 2023
273.95
273.95
271.65
272.38
935,544
-1.20(-0.44%)
Aug 16, 2023
275.10
275.88
273.12
273.58
824,167
-2.88(-1.04%)
Aug 15, 2023
278.79
279.66
276.32
276.45
821,280
-2.96(-1.06%)
Aug 14, 2023
278.82
280.52
277.26
279.41
1,090,353
+0.34(+0.12%)
Aug 11, 2023
274.23
279.29
272.94
279.07
1,340,767
+5.02(+1.83%)
Aug 10, 2023
278.76
279.94
273.89
274.05
1,296,992
-4.25(-1.53%)
Aug 09, 2023
275.86
281.22
275.86
278.30
2,072,391
+0.43(+0.15%)
Aug 08, 2023
273.10
279.25
271.19
277.88
2,552,216
+5.81(+2.14%)
Aug 07, 2023
268.29
274.01
267.94
272.06
1,494,183
+4.38(+1.64%)
Aug 04, 2023
265.17
271.55
264.09
267.68
1,539,248
+2.07(+0.78%)
Aug 03, 2023
272.18
274.08
262.66
265.62
2,168,035
-7.45(-2.73%)
Aug 02, 2023
274.49
275.71
272.12
273.07
1,412,640
-2.27(-0.83%)
Aug 01, 2023
273.12
275.45
271.95
275.35
1,146,268
-0.08(-0.03%)
Jul 31, 2023
277.25
277.25
273.47
275.42
1,645,058
-1.68(-0.61%)
Jul 28, 2023
281.83
282.21
276.90
277.11
1,660,558
-3.23(-1.15%)
Jul 27, 2023
280.68
283.17
279.87
280.34
1,969,635
+0.78(+0.28%)
Jul 26, 2023
279.72
281.74
278.76
279.56
1,876,480
-0.50(-0.18%)
Jul 25, 2023
274.23
280.56
271.79
280.06
1,686,091
+3.30(+1.19%)
Jul 24, 2023
278.96
284.02
275.64
276.76
3,911,797
+14.96(+5.71%)
Jul 21, 2023
261.45
263.02
259.92
261.80
1,165,337
+1.41(+0.54%)
Jul 20, 2023
253.37
260.46
253.03
260.39
1,463,923
+8.41(+3.34%)
Jul 19, 2023
252.18
254.92
251.54
251.98
1,456,262
-1.40(-0.55%)
Jul 18, 2023
252.93
253.84
250.61
253.38
770,656
-0.32(-0.12%)
Jul 17, 2023
255.81
256.35
253.22
253.70
716,227
-2.72(-1.06%)
Jul 14, 2023
257.23
258.13
255.24
256.42
916,587
-0.55(-0.22%)
Jul 13, 2023
254.88
257.99
254.69
256.97
1,185,607
+1.28(+0.50%)
Jul 12, 2023
258.06
258.41
255.00
255.69
783,538
-0.66(-0.26%)
Jul 11, 2023
254.26
256.40
253.40
256.36
712,943
+1.75(+0.69%)
Jul 10, 2023
254.49
256.69
253.63
254.61
809,239
+0.63(+0.25%)
Jul 07, 2023
254.07
255.67
253.24
253.97
931,258
-1.93(-0.75%)
Jul 06, 2023
256.22
257.53
255.15
255.90
753,925
-1.41(-0.55%)
Jul 05, 2023
256.38
257.55
255.39
257.31
1,168,540
-1.60(-0.62%)
Jul 03, 2023
258.80
260.21
256.43
258.92
609,445
-2.07(-0.79%)
Jun 30, 2023
259.18
262.05
259.02
260.98
1,388,049
+3.45(+1.34%)
Jun 29, 2023
255.07
257.62
254.33
257.53
1,153,098
+1.48(+0.58%)
Jun 28, 2023
255.04
256.39
254.36
256.05
1,172,298
+0.76(+0.30%)
Jun 27, 2023
253.54
255.76
251.10
255.29
921,184
+1.74(+0.69%)
Jun 26, 2023
253.61
254.11
249.75
253.55
661,516
-0.06(-0.02%)
Jun 23, 2023
255.04
256.77
253.35
253.61
826,672
-1.50(-0.59%)
Jun 22, 2023
255.40
256.15
254.15
255.11
742,302
+0.75(+0.30%)
Jun 21, 2023
253.34
254.97
251.61
254.36
775,742
+0.83(+0.33%)
Jun 20, 2023
254.11
256.53
252.15
253.53
944,917
-2.14(-0.84%)
Jun 16, 2023
254.43
256.90
253.69
255.66
1,500,745
+2.44(+0.96%)
Jun 15, 2023
250.85
253.84
253.22
703,658
+5.51(+2.22%)
May 08, 2023
247.88
249.57
247.00
247.72
1,520,002
-2.13(-0.85%)
May 05, 2023
250.54
252.85
248.67
249.84
1,489,911
+1.18(+0.48%)
May 04, 2023
256.09
256.09
248.03
248.66
2,464,811
-10.98(-4.23%)
May 03, 2023
261.05
262.69
258.80
259.64
1,282,237
-0.18(-0.07%)
May 02, 2023
260.45
261.01
258.48
259.82
1,227,498
-1.51(-0.58%)
May 01, 2023
259.98
262.12
259.98
261.33
1,111,471
+0.99(+0.38%)
Apr 28, 2023
258.98
261.08
258.01
260.33
1,441,963
+1.00(+0.38%)
Apr 27, 2023
254.77
259.89
254.18
259.34
1,152,102
+4.72(+1.85%)
Apr 26, 2023
254.42
255.38
252.82
254.62
995,396
-2.38(-0.93%)
Apr 25, 2023
257.83
258.75
257.83
257.00
776,697
-1.07(-0.42%)
Apr 24, 2023
258.21
260.05
256.10
258.08
1,062,520
+0.80(+0.31%)
Apr 21, 2023
259.34
260.46
257.11
257.28
962,838
-0.69(-0.27%)
Apr 20, 2023
254.57
258.67
253.37
257.97
1,576,197
+3.01(+1.18%)
Apr 19, 2023
250.75
255.14
250.60
254.96
1,400,963
+5.18(+2.07%)
Apr 18, 2023
252.90
252.90
249.66
249.77
864,910
-2.65(-1.05%)
Apr 17, 2023
252.10
252.81
251.04
252.42
753,254
+0.77(+0.31%)
Apr 14, 2023
252.59
253.51
251.00
251.66
758,241
-0.79(-0.31%)
Apr 13, 2023
250.40
252.49
249.95
252.44
788,176
+2.41(+0.97%)
Apr 12, 2023
251.83
252.46
249.71
250.03
1,218,084
+0.86(+0.34%)
Apr 11, 2023
250.21
251.68
249.11
249.17
922,317
-0.54(-0.22%)
Apr 10, 2023
249.65
251.71
248.42
249.72
826,454
-1.14(-0.46%)
Apr 06, 2023
248.82
251.32
248.19
250.86
1,390,763
+2.97(+1.20%)
Apr 05, 2023
245.66
249.07
244.86
247.88
866,978
+3.37(+1.38%)
Apr 04, 2023
244.11
246.71
244.11
244.51
1,015,748
+1.28(+0.53%)
Apr 03, 2023
242.86
244.73
241.04
243.23
1,043,039
-0.58(-0.24%)
Mar 31, 2023
242.78
243.91
240.57
243.81
1,124,405
+2.33(+0.97%)
Mar 30, 2023
240.38
241.51
239.63
241.48
694,848
+2.21(+0.92%)
Mar 29, 2023
237.86
240.18
237.86
239.28
769,354
+1.68(+0.70%)
Mar 28, 2023
238.07
239.71
237.13
237.60
571,710
-0.94(-0.39%)
Mar 27, 2023
239.28
240.10
238.30
238.54
894,179
+1.66(+0.70%)
Mar 24, 2023
233.27
237.15
232.48
236.88
924,535
+4.06(+1.74%)
Mar 23, 2023
235.06
236.24
231.73
232.82
948,710
-2.50(-1.06%)
Mar 22, 2023
237.29
240.37
235.32
235.32
1,194,724
-1.31(-0.55%)
Mar 21, 2023
235.94
237.16
234.27
236.63
1,113,004
+1.73(+0.74%)
Mar 20, 2023
232.32
235.83
232.24
234.90
973,137
+2.87(+1.24%)
Mar 17, 2023
235.41
235.41
230.96
232.03
1,566,334
-2.38(-1.02%)
Mar 16, 2023
229.74
234.83
228.85
234.42
1,244,724
+3.47(+1.50%)
Mar 15, 2023
227.07
231.11
225.92
230.95
1,250,122
+1.57(+0.68%)
Mar 14, 2023
230.41
230.92
226.81
229.39
942,896
+1.48(+0.65%)
Mar 13, 2023
225.54
230.25
225.18
227.91
806,281
+1.66(+0.73%)
Mar 10, 2023
228.51
229.37
225.53
226.25
1,024,711
-2.48(-1.09%)
Mar 09, 2023
231.93
232.65
228.04
228.74
1,054,600
-2.06(-0.89%)
Mar 08, 2023
231.21
232.32
230.31
230.79
848,208
-0.88(-0.38%)
Mar 07, 2023
232.72
233.73
230.49
231.68
1,253,433
-0.09(-0.04%)
Mar 06, 2023
232.18
233.51
231.62
231.76
801,198
-0.98(-0.42%)
Mar 03, 2023
230.94
232.84
230.25
232.75
781,584
+3.20(+1.39%)
Mar 02, 2023
226.43
229.83
226.01
229.55
996,097
+1.77(+0.78%)
Mar 01, 2023
228.10
229.09
226.25
227.78
889,391
-2.34(-1.02%)
Feb 28, 2023
231.99
233.63
229.75
230.13
1,579,723
-2.30(-0.99%)
Feb 27, 2023
234.87
235.39
231.83
232.42
605,206
-1.01(-0.43%)
Feb 24, 2023
232.57
233.83
230.76
233.43
854,915
-1.77(-0.75%)
Feb 23, 2023
234.90
236.91
234.10
235.20
767,381
-0.67(-0.28%)
Feb 22, 2023
235.03
237.40
234.83
235.87
1,122,970
+0.88(+0.38%)
Feb 21, 2023
238.01
238.01
234.84
234.98
1,201,751
-4.92(-2.05%)
Feb 17, 2023
237.34
240.48
236.43
239.91
1,339,469
+2.53(+1.07%)
Feb 16, 2023
236.56
239.64
235.64
237.38
905,075
-1.58(-0.66%)
Feb 15, 2023
238.08
239.22
237.00
238.96
710,433
+0.14(+0.06%)
Feb 14, 2023
242.94
242.94
237.14
238.82
1,861,867
-3.77(-1.55%)
Feb 13, 2023
243.08
244.22
241.02
242.59
1,100,741
-0.57(-0.23%)
Feb 10, 2023
241.05
243.31
239.67
243.16
1,177,277
+2.55(+1.06%)
Feb 09, 2023
244.72
245.47
239.86
240.61
935,158
-4.91(-2.00%)
Feb 08, 2023
247.62
248.34
244.59
245.51
1,090,408
-2.90(-1.17%)
Feb 07, 2023
243.83
249.33
243.54
248.41
1,571,486
+2.97(+1.21%)
Feb 06, 2023
241.42
246.00
241.42
245.44
1,579,728
+4.24(+1.76%)
Feb 03, 2023
243.91
245.65
239.44
241.20
2,158,655
-2.58(-1.06%)
Feb 02, 2023
234.66
252.83
231.66
243.78
3,092,334
-5.59(-2.24%)
Feb 01, 2023
247.24
250.22
246.20
249.38
1,117,467
+1.91(+0.77%)
Jan 31, 2023
245.17
247.68
243.87
247.46
1,224,623
+2.05(+0.84%)
Jan 30, 2023
246.83
248.20
244.85
245.41
1,064,333
-1.66(-0.67%)
Jan 27, 2023
244.59
248.60
243.45
247.07
1,255,103
+2.63(+1.08%)
Jan 26, 2023
242.55
244.50
240.66
244.44
584,151
+2.32(+0.96%)
Jan 25, 2023
239.85
242.13
238.14
242.13
1,252,361
+1.01(+0.42%)
Jan 24, 2023
245.76
245.96
240.90
241.12
911,136
-3.76(-1.53%)
Jan 23, 2023
248.86
248.86
244.50
244.87
1,216,725
-4.15(-1.67%)
Jan 20, 2023
249.24
249.24
245.37
249.02
920,237
-0.15(-0.06%)
Jan 19, 2023
247.89
250.39
247.16
249.17
931,103
+0.38(+0.15%)
Jan 18, 2023
250.97
250.97
248.38
248.79
1,111,768
-2.38(-0.95%)
Jan 17, 2023
250.31
252.42
250.08
251.17
1,467,578
+0.15(+0.06%)
Jan 13, 2023
248.98
251.39
248.43
251.03
676,555
+1.23(+0.49%)
Jan 12, 2023
251.76
253.13
249.29
249.80
706,288
-1.52(-0.61%)
Jan 11, 2023
251.27
251.91
248.85
251.32
1,440,417
+0.77(+0.31%)
Jan 10, 2023
249.64
251.63
249.28
250.55
1,242,565
+2.87(+1.16%)
Jan 09, 2023
255.05
255.05
247.54
247.69
1,363,321
-6.76(-2.66%)
Jan 06, 2023
252.04
254.63
249.82
254.45
1,163,133
+3.95(+1.58%)
Jan 05, 2023
252.79
253.51
250.00
250.50
1,609,435
-2.73(-1.08%)
Jan 04, 2023
253.13
253.65
251.40
253.22
1,470,913
+1.87(+0.75%)
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
.