Becton Dickinson (NY: BDX )

231.59 +0.32 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 233.93 235.65 233.00 235.17 1,543,482 +1.15(+0.49%)
Aug 30, 2021 232.60 235.48 232.60 234.02 1,067,293 +1.84(+0.79%)
Aug 27, 2021 231.89 233.60 231.20 232.18 1,209,335 +0.91(+0.39%)
Aug 26, 2021 230.27 232.12 229.97 231.28 1,214,719 +0.50(+0.21%)
Aug 25, 2021 230.57 231.64 228.51 230.78 1,198,295 -0.81(-0.35%)
Aug 24, 2021 233.26 233.39 231.41 231.59 956,458 -1.85(-0.79%)
Aug 23, 2021 233.58 234.47 232.72 233.44 1,376,703 +0.51(+0.22%)
Aug 20, 2021 231.25 233.44 230.01 232.93 1,267,708 +1.33(+0.57%)
Aug 19, 2021 232.54 233.77 230.91 231.60 1,378,746 -0.40(-0.17%)
Aug 18, 2021 237.01 237.73 231.96 232.00 1,627,838 -4.83(-2.04%)
Aug 17, 2021 233.30 237.45 232.61 236.84 2,555,382 +3.62(+1.55%)
Aug 16, 2021 231.69 233.43 230.50 233.22 1,339,826 +2.63(+1.14%)
Aug 13, 2021 229.94 231.15 228.91 230.58 1,227,125 +0.64(+0.28%)
Aug 12, 2021 225.70 231.14 225.29 229.94 4,117,251 +5.08(+2.26%)
Aug 11, 2021 223.18 226.39 223.11 224.86 1,246,119 +1.90(+0.85%)
Aug 10, 2021 222.77 224.25 221.98 222.96 1,834,756 +0.08(+0.04%)
Aug 09, 2021 225.31 226.39 221.94 222.88 1,593,774 -2.34(-1.04%)
Aug 06, 2021 226.39 226.84 224.11 225.21 1,498,799 -1.91(-0.84%)
Aug 05, 2021 224.49 228.95 224.23 227.12 2,672,565 -10.89(-4.58%)
Aug 04, 2021 238.17 239.65 236.92 238.01 1,110,811 -0.96(-0.40%)
Aug 03, 2021 239.97 240.85 238.25 238.97 650,012 -0.34(-0.14%)
Aug 02, 2021 239.53 240.99 237.93 239.31 805,517 +0.36(+0.15%)
Jul 30, 2021 238.46 239.95 237.18 238.96 1,067,022 +0.41(+0.17%)
Jul 29, 2021 238.06 239.27 236.71 238.54 990,335 +1.71(+0.72%)
Jul 28, 2021 237.17 238.25 236.00 236.84 703,637 -1.13(-0.48%)
Jul 27, 2021 233.35 239.62 233.29 237.97 978,786 +4.92(+2.11%)
Jul 26, 2021 233.63 234.85 232.32 233.05 743,310 -1.54(-0.66%)
Jul 23, 2021 233.58 235.06 233.20 234.59 1,293,889 +1.62(+0.69%)
Jul 22, 2021 230.99 233.29 229.54 232.98 1,439,888 +2.80(+1.22%)
Jul 21, 2021 231.16 231.47 227.98 230.17 1,156,283 -0.61(-0.26%)
Jul 20, 2021 232.27 233.75 230.29 230.78 1,014,228 -0.23(-0.10%)
Jul 19, 2021 231.59 232.78 229.57 231.01 1,308,338 -0.77(-0.33%)
Jul 16, 2021 231.02 232.93 229.89 231.78 1,259,033 +1.35(+0.59%)
Jul 15, 2021 228.29 230.91 227.04 230.43 1,026,533 +0.58(+0.25%)
Jul 14, 2021 232.06 232.71 228.96 229.85 1,484,708 -2.45(-1.05%)
Jul 13, 2021 232.39 233.63 231.69 232.29 561,258 -0.90(-0.38%)
Jul 12, 2021 233.93 234.62 232.78 233.19 954,602 -0.21(-0.09%)
Jul 09, 2021 235.12 235.49 231.52 233.40 1,413,155 -1.12(-0.48%)
Jul 08, 2021 233.86 235.04 232.71 234.52 958,324 -0.92(-0.39%)
Jul 07, 2021 233.58 235.50 231.51 235.43 1,303,317 +2.46(+1.06%)
Jul 06, 2021 231.72 233.12 230.28 232.98 1,126,495 +0.84(+0.36%)
Jul 02, 2021 231.33 232.59 230.29 232.13 1,058,710 +1.57(+0.68%)
Jul 01, 2021 227.05 230.82 226.75 230.57 1,298,788 +3.34(+1.47%)
Jun 30, 2021 230.82 231.14 225.57 227.22 1,394,958 -3.46(-1.50%)
Jun 29, 2021 228.23 231.40 227.96 230.68 1,879,245 +2.98(+1.31%)
Jun 28, 2021 225.90 228.33 225.75 227.70 1,282,266 +2.34(+1.04%)
Jun 25, 2021 224.11 225.93 224.06 225.36 1,831,578 +1.29(+0.58%)
Jun 24, 2021 224.29 225.59 223.97 224.07 826,794 -0.37(-0.17%)
Jun 23, 2021 224.04 225.62 223.17 224.45 1,497,500 -0.09(-0.04%)
Jun 22, 2021 225.29 225.29 223.25 224.54 1,530,497 -0.48(-0.21%)
Jun 21, 2021 224.91 225.76 223.77 225.02 1,672,633 +0.27(+0.12%)
Jun 18, 2021 223.74 226.68 223.11 224.75 2,741,634 +0.27(+0.12%)
Jun 17, 2021 224.05 225.75 224.05 224.47 1,785,125 -0.03(-0.01%)
Jun 16, 2021 226.65 226.71 223.72 224.50 2,132,391 -1.08(-0.48%)
Jun 15, 2021 226.83 227.44 225.05 225.59 2,131,851 -1.20(-0.53%)
Jun 14, 2021 226.84 227.51 223.88 226.78 1,339,153 +0.08(+0.03%)
Jun 11, 2021 230.53 230.54 226.16 226.71 1,210,763 -2.59(-1.13%)
Jun 10, 2021 226.97 229.41 226.93 229.29 1,193,806 +1.92(+0.85%)
Jun 09, 2021 223.83 227.60 223.83 227.37 1,326,318 +3.83(+1.71%)
Jun 08, 2021 224.16 225.81 221.76 223.54 1,606,882 +0.47(+0.21%)
Jun 07, 2021 224.60 225.46 222.83 223.07 1,275,055 -1.02(-0.46%)
Jun 04, 2021 225.34 225.73 223.57 224.10 949,302 -0.06(-0.02%)
Jun 03, 2021 222.00 224.63 221.73 224.15 1,506,532 +1.90(+0.85%)
Jun 02, 2021 222.02 223.03 221.76 222.25 1,692,308 +0.19(+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.