Becton Dickinson (NY: BDX )

246.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 239.12 240.56 237.30 237.44 703,826 -1.68(-0.70%)
Dec 30, 2021 239.53 240.81 238.43 239.12 533,122 +0.44(+0.19%)
Dec 29, 2021 236.79 239.35 235.68 238.67 887,038 +2.44(+1.03%)
Dec 28, 2021 237.09 237.32 234.85 236.24 595,019 -1.05(-0.44%)
Dec 27, 2021 236.04 237.38 234.45 237.29 642,794 +2.28(+0.97%)
Dec 23, 2021 234.15 235.65 232.38 235.01 1,021,954 +1.01(+0.43%)
Dec 22, 2021 238.00 238.19 232.26 234.00 1,280,632 -3.77(-1.58%)
Dec 21, 2021 239.68 241.19 236.15 237.77 1,192,140 -0.55(-0.23%)
Dec 20, 2021 241.97 241.97 237.85 238.31 1,766,715 -4.24(-1.75%)
Dec 17, 2021 242.63 244.91 240.96 242.56 2,686,893 -0.29(-0.12%)
Dec 16, 2021 235.06 243.08 233.79 242.85 1,902,954 +7.36(+3.12%)
Dec 15, 2021 235.50 236.72 233.11 235.49 1,436,395 +1.40(+0.60%)
Dec 14, 2021 237.99 238.23 233.86 234.09 1,267,749 -4.60(-1.93%)
Dec 13, 2021 231.78 239.82 231.50 238.69 1,616,878 +7.40(+3.20%)
Dec 10, 2021 231.96 233.06 230.26 231.29 1,007,867 -0.13(-0.06%)
Dec 09, 2021 232.37 233.36 231.00 231.42 1,255,219 -0.44(-0.19%)
Dec 08, 2021 228.25 233.21 225.88 231.87 1,560,724 -3.68(-1.56%)
Dec 07, 2021 232.58 237.73 232.45 235.54 1,853,191 +3.97(+1.71%)
Dec 06, 2021 230.79 234.53 230.31 231.57 1,537,204 +1.90(+0.83%)
Dec 03, 2021 229.30 229.80 226.32 229.68 1,356,171 +2.05(+0.90%)
Dec 02, 2021 227.47 231.46 226.69 227.62 1,868,513 +0.25(+0.11%)
Dec 01, 2021 223.60 229.12 222.62 227.37 2,513,719 +4.26(+1.91%)
Nov 30, 2021 230.44 230.44 222.03 223.11 4,519,937 -6.09(-2.66%)
Nov 29, 2021 230.64 232.27 228.86 229.19 1,350,545 -1.39(-0.60%)
Nov 26, 2021 230.53 234.06 229.86 230.59 1,304,265 +0.59(+0.26%)
Nov 24, 2021 231.70 232.71 229.97 230.00 968,953 -1.99(-0.86%)
Nov 23, 2021 230.28 232.52 229.56 231.99 1,334,699 +1.21(+0.53%)
Nov 22, 2021 232.73 232.94 229.76 230.78 1,347,581 -3.12(-1.34%)
Nov 19, 2021 236.12 237.47 233.86 233.90 1,386,392 -0.71(-0.30%)
Nov 18, 2021 235.81 236.66 234.41 234.60 1,712,438 -0.47(-0.20%)
Nov 17, 2021 230.55 235.31 229.56 235.07 2,013,218 +5.41(+2.36%)
Nov 16, 2021 229.77 231.34 228.79 229.66 1,326,732 +0.40(+0.18%)
Nov 15, 2021 230.22 230.50 228.48 229.26 1,445,193 -0.30(-0.13%)
Nov 12, 2021 230.68 231.25 228.41 229.56 1,606,659 -0.94(-0.41%)
Nov 11, 2021 231.09 232.13 227.59 230.50 1,361,612 -0.83(-0.36%)
Nov 10, 2021 229.56 231.33 1,128,646 +2.09(+0.91%)
Nov 09, 2021 229.82 230.90 228.44 229.24 1,634,565 -1.52(-0.66%)
Nov 08, 2021 228.13 231.08 227.06 230.76 1,086,209 +1.47(+0.64%)
Nov 05, 2021 226.66 230.82 225.24 229.29 2,115,647 -0.35(-0.15%)
Nov 04, 2021 235.21 237.36 228.05 229.64 2,206,315 -2.78(-1.19%)
Nov 03, 2021 228.21 232.71 227.96 232.41 1,723,359 +3.89(+1.70%)
Nov 02, 2021 228.66 229.09 226.95 228.53 1,875,571 -0.14(-0.06%)
Nov 01, 2021 225.73 229.15 227.13 228.67 1,023,989 +3.25(+1.44%)
Oct 29, 2021 224.08 226.11 223.02 225.41 1,951,669 +0.88(+0.39%)
Oct 28, 2021 230.50 232.33 224.01 224.54 1,562,637 -5.96(-2.59%)
Oct 27, 2021 232.77 232.95 230.46 230.50 1,253,101 -1.27(-0.55%)
Oct 26, 2021 232.20 231.77 1,326,180 -0.06(-0.02%)
Oct 25, 2021 232.50 232.72 230.68 231.83 860,781 -0.64(-0.28%)
Oct 22, 2021 232.01 232.72 231.11 232.47 1,107,459 +0.58(+0.25%)
Oct 21, 2021 233.28 233.78 230.88 231.89 657,992 -0.40(-0.17%)
Oct 20, 2021 230.00 233.39 228.91 232.29 1,083,503 +3.92(+1.72%)
Oct 19, 2021 225.33 228.58 225.01 228.37 889,163 +4.03(+1.80%)
Oct 18, 2021 226.59 226.67 224.09 224.34 926,427 -2.55(-1.12%)
Oct 15, 2021 228.54 229.54 225.98 226.89 1,361,671 -1.43(-0.63%)
Oct 14, 2021 226.51 228.99 226.51 228.32 1,071,676 +2.67(+1.18%)
Oct 13, 2021 224.43 227.37 223.76 225.65 1,245,700 +1.36(+0.61%)
Oct 12, 2021 221.88 224.47 221.22 224.28 1,679,771 +2.41(+1.09%)
Oct 11, 2021 224.29 224.47 221.72 221.88 939,123 -2.59(-1.15%)
Oct 08, 2021 227.66 228.24 224.40 224.46 1,660,757 -2.98(-1.31%)
Oct 07, 2021 231.59 233.52 226.84 227.44 1,398,954 -3.29(-1.43%)
Oct 06, 2021 227.71 230.82 227.17 230.74 1,319,108 +2.06(+0.90%)
Oct 05, 2021 226.32 230.62 226.32 228.68 1,634,797 +2.36(+1.04%)
Oct 04, 2021 229.19 232.38 225.90 226.32 2,384,159 -3.88(-1.69%)
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.