Becton Dickinson (NY: BDX )

234.00 +2.41 (+1.04%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 235.60 235.60 235.60 0 +1.39(+0.60%)
Aug 30, 2018 232.93 234.92 232.93 234.21 867,682 +0.87(+0.37%)
Aug 29, 2018 231.67 233.91 231.67 233.34 1,006,379 +1.53(+0.66%)
Aug 28, 2018 231.10 232.11 230.65 231.81 720,835 +1.21(+0.53%)
Aug 27, 2018 230.69 231.15 229.12 230.59 527,009 +0.81(+0.35%)
Aug 24, 2018 228.52 230.14 228.39 229.78 497,613 +1.40(+0.61%)
Aug 23, 2018 228.23 229.12 227.39 228.38 535,938 +0.88(+0.39%)
Aug 22, 2018 225.47 227.98 224.06 227.50 546,394 +1.36(+0.60%)
Aug 21, 2018 228.51 229.41 226.11 226.14 939,335 -1.31(-0.58%)
Aug 20, 2018 228.52 228.84 227.12 227.45 590,269 -0.28(-0.12%)
Aug 17, 2018 227.86 228.43 226.24 227.73 586,865 +0.44(+0.19%)
Aug 16, 2018 226.62 228.00 225.62 227.29 518,669 +1.44(+0.64%)
Aug 15, 2018 224.76 226.48 223.50 225.85 925,386 +0.57(+0.25%)
Aug 14, 2018 223.38 226.12 222.88 225.28 693,883 +1.95(+0.87%)
Aug 13, 2018 224.49 225.87 222.76 223.33 821,874 -0.99(-0.44%)
Aug 10, 2018 225.40 226.53 223.73 224.32 1,495,507 -1.95(-0.86%)
Aug 09, 2018 227.32 228.32 225.99 226.27 800,643 +0.09(+0.04%)
Aug 08, 2018 224.01 226.88 223.45 226.18 1,325,937 +3.08(+1.38%)
Aug 07, 2018 223.33 223.83 222.38 223.11 842,335 -0.31(-0.14%)
Aug 06, 2018 222.42 223.94 221.83 223.41 1,053,033 +1.08(+0.49%)
Aug 03, 2018 221.89 223.54 220.19 222.33 1,172,842 +1.82(+0.82%)
Aug 02, 2018 221.25 222.28 215.75 220.51 2,180,934 -4.41(-1.96%)
Aug 01, 2018 224.97 227.16 224.23 224.92 1,455,505 -0.33(-0.15%)
Jul 31, 2018 223.33 225.80 222.38 225.26 1,350,731 +2.80(+1.26%)
Jul 30, 2018 224.77 225.49 221.45 222.46 1,223,060 -2.65(-1.18%)
Jul 27, 2018 225.90 226.81 223.85 225.10 1,231,973 -1.05(-0.47%)
Jul 26, 2018 226.36 227.39 224.06 226.16 1,069,190 +0.19(+0.08%)
Jul 25, 2018 221.92 226.31 221.32 225.97 881,969 +2.41(+1.08%)
Jul 24, 2018 223.63 224.86 222.41 223.56 922,930 +0.24(+0.11%)
Jul 23, 2018 221.74 223.69 221.41 223.31 516,857 +1.06(+0.48%)
Jul 20, 2018 221.33 223.44 221.33 222.25 794,513 +0.05(+0.02%)
Jul 19, 2018 221.37 223.62 220.21 222.21 1,121,546 +0.75(+0.34%)
Jul 18, 2018 222.90 223.64 220.99 221.46 669,709 -1.44(-0.65%)
Jul 17, 2018 220.74 223.47 220.16 222.90 807,471 +2.36(+1.07%)
Jul 16, 2018 221.83 222.22 220.13 220.54 668,476 -1.77(-0.80%)
Jul 13, 2018 222.86 223.01 221.74 222.31 574,957 +0.32(+0.15%)
Jul 12, 2018 220.86 222.35 220.20 221.99 707,119 +1.90(+0.86%)
Jul 11, 2018 218.88 220.91 217.97 220.09 1,079,669 +0.07(+0.03%)
Jul 10, 2018 220.43 221.09 219.22 220.02 1,134,173 -0.10(-0.04%)
Jul 09, 2018 219.66 220.91 219.66 220.12 1,027,975 +1.62(+0.74%)
Jul 06, 2018 218.34 220.37 217.61 218.50 908,449 +0.61(+0.28%)
Jul 05, 2018 216.94 218.27 216.21 217.89 1,061,512 +1.53(+0.71%)
Jul 03, 2018 216.36 216.36 216.36 0 +1.42(+0.66%)
Jul 02, 2018 213.63 215.23 211.72 214.94 897,773 -0.59(-0.28%)
Jun 29, 2018 215.41 218.30 215.31 215.53 1,413,150 -0.13(-0.06%)
Jun 28, 2018 212.65 216.14 211.45 215.66 1,380,938 +2.70(+1.27%)
Jun 27, 2018 215.74 218.03 212.96 212.96 1,828,246 -2.52(-1.17%)
Jun 26, 2018 211.20 217.01 211.20 215.48 2,145,546 +4.27(+2.02%)
Jun 25, 2018 213.87 213.87 209.58 211.20 1,143,494 -2.56(-1.20%)
Jun 22, 2018 210.64 215.17 210.21 213.77 4,010,933 +3.92(+1.87%)
Jun 21, 2018 209.62 211.93 207.75 209.84 1,321,464 +2.81(+1.36%)
Jun 20, 2018 206.72 208.27 206.64 207.04 819,121 +0.09(+0.04%)
Jun 19, 2018 206.61 207.14 205.67 206.95 1,280,084 -0.96(-0.46%)
Jun 18, 2018 207.16 208.40 204.28 207.91 1,155,742 -0.96(-0.46%)
Jun 15, 2018 209.60 208.16 208.87 1,715,195 -0.59(-0.28%)
Jun 14, 2018 209.93 210.21 208.24 209.47 872,633 +0.50(+0.24%)
Jun 13, 2018 210.53 211.60 208.72 208.96 772,170 -1.24(-0.59%)
Jun 12, 2018 209.39 210.95 209.18 210.21 1,119,051 +0.96(+0.46%)
Jun 11, 2018 208.56 210.72 207.35 209.24 1,338,484 +0.66(+0.31%)
Jun 08, 2018 207.02 208.67 205.89 208.59 793,394 +1.84(+0.89%)
Jun 07, 2018 208.33 208.50 204.96 206.74 1,009,404 -0.98(-0.47%)
Jun 06, 2018 208.20 207.72 1,149,587 +3.49(+1.71%)
Jun 05, 2018 204.96 205.29 203.61 204.23 1,115,294 -0.55(-0.27%)
Jun 04, 2018 202.71 205.22 201.83 204.78 1,000,057 +3.04(+1.51%)
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.