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
)
236.30
-0.32 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2022
229.38
231.97
229.07
230.66
1,344,117
+0.69(+0.30%)
Oct 28, 2022
226.97
230.34
226.97
229.97
1,282,774
+4.00(+1.77%)
Oct 27, 2022
228.50
228.50
224.89
225.97
922,595
-1.67(-0.73%)
Oct 26, 2022
222.09
228.36
220.72
227.65
1,888,297
+7.02(+3.18%)
Oct 25, 2022
220.30
221.35
219.25
220.63
2,024,741
+0.48(+0.22%)
Oct 24, 2022
220.62
222.15
219.15
220.15
1,673,969
+1.57(+0.72%)
Oct 21, 2022
217.86
219.35
215.63
218.57
1,768,593
+1.00(+0.46%)
Oct 20, 2022
220.68
221.35
217.22
217.58
899,087
-2.83(-1.28%)
Oct 19, 2022
223.74
224.65
218.86
220.40
1,341,055
-5.04(-2.24%)
Oct 18, 2022
229.43
230.81
225.09
225.44
1,514,332
+1.57(+0.70%)
Oct 17, 2022
221.27
225.01
220.32
223.87
1,013,345
+4.22(+1.92%)
Oct 14, 2022
223.00
224.57
218.56
219.65
913,241
-1.79(-0.81%)
Oct 13, 2022
212.35
222.27
211.05
221.44
976,963
+5.61(+2.60%)
Oct 12, 2022
217.85
219.22
215.73
215.83
763,166
-1.82(-0.84%)
Oct 11, 2022
215.13
219.41
212.79
217.65
956,712
+2.78(+1.29%)
Oct 10, 2022
219.35
219.84
214.66
214.87
1,124,913
-2.79(-1.28%)
Oct 07, 2022
221.83
222.44
216.66
217.66
1,469,856
-5.60(-2.51%)
Oct 06, 2022
230.07
230.32
223.05
223.27
1,223,644
-8.24(-3.56%)
Oct 05, 2022
229.77
232.94
228.40
231.51
847,403
-0.14(-0.06%)
Oct 04, 2022
226.16
231.89
225.46
231.64
1,105,935
+6.05(+2.68%)
Oct 03, 2022
220.04
226.74
217.80
225.59
1,044,352
+7.77(+3.57%)
Sep 30, 2022
222.02
223.49
217.61
217.82
1,657,005
-3.22(-1.45%)
Sep 29, 2022
224.47
224.83
219.56
221.04
1,433,732
-4.15(-1.84%)
Sep 28, 2022
224.03
226.80
222.56
225.19
1,211,498
+1.98(+0.89%)
Sep 27, 2022
228.15
229.54
222.14
223.21
1,128,688
-3.23(-1.42%)
Sep 26, 2022
227.61
229.17
225.03
226.43
1,074,796
-2.23(-0.97%)
Sep 23, 2022
230.47
232.00
225.44
228.66
1,473,182
-3.20(-1.38%)
Sep 22, 2022
232.16
233.56
230.48
231.86
1,002,363
-0.80(-0.34%)
Sep 21, 2022
238.72
240.65
232.49
232.66
1,103,935
-5.96(-2.50%)
Sep 20, 2022
244.51
244.71
235.92
238.62
1,464,473
-6.99(-2.85%)
Sep 19, 2022
246.93
246.93
243.03
245.61
1,761,436
-2.99(-1.20%)
Sep 16, 2022
250.09
250.38
247.66
248.60
1,346,093
-2.33(-0.93%)
Sep 15, 2022
253.13
254.19
250.64
250.93
649,742
-2.20(-0.87%)
Sep 14, 2022
251.90
256.11
250.94
253.13
1,117,189
+2.12(+0.84%)
Sep 13, 2022
255.76
256.96
250.69
251.01
1,033,540
-7.28(-2.82%)
Sep 12, 2022
257.31
260.31
256.74
258.29
931,969
+1.35(+0.53%)
Sep 09, 2022
254.16
257.99
253.75
256.94
967,026
+2.30(+0.90%)
Sep 08, 2022
251.71
254.84
250.66
254.64
1,333,886
+2.35(+0.93%)
Sep 07, 2022
246.52
252.89
246.29
252.30
1,374,759
+6.72(+2.74%)
Sep 06, 2022
247.03
247.04
244.31
245.58
884,998
-0.75(-0.30%)
Sep 02, 2022
249.91
250.19
245.31
246.33
956,839
-2.35(-0.94%)
Sep 01, 2022
245.42
248.74
244.68
248.67
993,000
+2.76(+1.12%)
Aug 31, 2022
247.32
251.09
245.83
245.92
1,218,372
-0.73(-0.30%)
Aug 30, 2022
247.84
248.31
245.88
246.65
714,700
-1.24(-0.50%)
Aug 29, 2022
245.62
249.51
245.03
247.88
548,269
+0.69(+0.28%)
Aug 26, 2022
253.56
253.91
247.00
247.19
746,938
-6.12(-2.42%)
Aug 25, 2022
252.89
253.87
251.43
253.31
694,310
+1.62(+0.64%)
Aug 24, 2022
250.79
254.06
249.54
251.69
903,803
+0.93(+0.37%)
Aug 23, 2022
252.67
253.46
249.88
250.77
904,388
-3.26(-1.28%)
Aug 22, 2022
257.17
258.85
253.19
254.03
781,489
-3.68(-1.43%)
Aug 19, 2022
257.55
258.88
254.89
257.71
728,222
+0.80(+0.31%)
Aug 18, 2022
257.76
257.98
254.65
256.92
635,666
-0.51(-0.20%)
Aug 17, 2022
258.95
260.51
256.78
257.42
654,441
-3.46(-1.33%)
Aug 16, 2022
259.20
262.13
258.05
260.88
1,015,118
+0.94(+0.36%)
Aug 15, 2022
256.30
260.61
255.84
259.94
794,727
+3.04(+1.18%)
Aug 12, 2022
253.28
257.17
253.16
256.90
852,878
+4.18(+1.65%)
Aug 11, 2022
252.28
255.70
252.03
252.72
872,778
+0.82(+0.33%)
Aug 10, 2022
251.06
252.37
249.64
251.90
746,944
+3.18(+1.28%)
Aug 09, 2022
250.92
255.15
248.25
248.72
1,156,703
-0.65(-0.26%)
Aug 08, 2022
248.02
250.56
246.74
249.38
741,266
+1.69(+0.68%)
Aug 05, 2022
244.97
248.82
241.90
247.68
1,067,770
+1.68(+0.68%)
Aug 04, 2022
239.14
249.80
239.14
246.00
1,855,448
+7.38(+3.09%)
Aug 03, 2022
236.75
240.06
236.67
238.62
923,796
+1.86(+0.79%)
Aug 02, 2022
238.87
240.39
236.39
236.76
978,704
-1.71(-0.71%)
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
.