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
)
234.49
+0.91 (+0.39%)
Streaming Delayed Price
Updated: 2:54 PM EDT, May 9, 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 (%)
Feb 28, 2022
253.55
256.48
253.26
256.13
1,219,487
-1.36(-0.53%)
Feb 25, 2022
252.73
257.99
253.78
257.49
1,402,960
+6.07(+2.41%)
Feb 24, 2022
250.73
253.00
248.97
251.42
1,675,341
-2.24(-0.88%)
Feb 23, 2022
249.95
254.71
249.34
253.66
1,643,595
+4.25(+1.70%)
Feb 22, 2022
250.16
251.46
248.37
249.41
1,524,414
+0.11(+0.05%)
Feb 18, 2022
249.30
0
-1.99(-0.79%)
Feb 17, 2022
253.43
253.69
250.05
251.29
1,373,887
-4.70(-1.84%)
Feb 16, 2022
254.99
256.77
252.24
255.99
1,139,155
-0.02(-0.01%)
Feb 15, 2022
256.69
257.59
254.56
256.01
1,020,998
+2.12(+0.84%)
Feb 14, 2022
254.08
255.43
251.77
253.89
1,195,511
-1.02(-0.40%)
Feb 11, 2022
255.85
259.61
253.73
254.91
1,169,917
-1.85(-0.72%)
Feb 10, 2022
260.24
260.24
255.34
256.76
1,447,521
-5.00(-1.91%)
Feb 09, 2022
261.20
264.95
260.00
261.76
1,969,524
+0.71(+0.27%)
Feb 08, 2022
253.93
261.46
253.65
261.05
1,710,916
+6.82(+2.68%)
Feb 07, 2022
254.54
257.01
252.49
254.24
1,686,702
+0.40(+0.16%)
Feb 04, 2022
252.09
256.23
250.74
253.84
1,778,038
-1.63(-0.64%)
Feb 03, 2022
247.09
257.15
255.47
3,240,629
+13.13(+5.42%)
Feb 02, 2022
238.97
242.54
237.98
242.34
1,558,562
+3.25(+1.36%)
Feb 01, 2022
240.16
241.25
236.92
239.09
1,196,471
-0.86(-0.36%)
Jan 31, 2022
240.28
241.09
237.93
239.95
1,731,964
-1.50(-0.62%)
Jan 28, 2022
238.43
241.55
235.12
241.45
1,565,453
+4.29(+1.81%)
Jan 27, 2022
240.17
244.58
236.70
237.17
1,917,946
-2.55(-1.06%)
Jan 26, 2022
242.87
245.34
239.15
239.72
2,086,698
-3.97(-1.63%)
Jan 25, 2022
244.28
245.23
239.22
243.69
1,562,006
-1.76(-0.72%)
Jan 24, 2022
248.05
249.11
239.92
245.45
1,939,801
-4.41(-1.77%)
Jan 21, 2022
251.31
251.76
248.19
249.86
1,795,038
+0.62(+0.25%)
Jan 20, 2022
250.01
253.56
249.12
249.23
1,702,673
+0.09(+0.04%)
Jan 19, 2022
246.40
250.17
245.51
249.14
1,768,299
+3.26(+1.32%)
Jan 18, 2022
247.06
247.72
243.63
245.88
1,580,344
-2.08(-0.84%)
Jan 14, 2022
247.96
0
-1.01(-0.41%)
Jan 13, 2022
246.53
249.12
244.81
248.97
1,569,464
+1.68(+0.68%)
Jan 12, 2022
246.43
249.73
245.04
247.29
1,503,757
+0.16(+0.06%)
Jan 11, 2022
244.82
247.68
242.73
247.13
1,582,501
+2.43(+0.99%)
Jan 10, 2022
239.08
245.37
238.38
244.70
1,777,995
+4.74(+1.97%)
Jan 07, 2022
236.30
241.63
235.67
239.96
1,465,976
+4.17(+1.77%)
Jan 06, 2022
237.63
239.02
235.71
235.79
813,338
-3.04(-1.27%)
Jan 05, 2022
237.69
241.12
237.46
238.83
979,769
+1.10(+0.46%)
Jan 04, 2022
238.42
239.03
235.30
237.72
962,709
-1.35(-0.56%)
Jan 03, 2022
236.26
239.41
233.13
239.07
1,056,392
+1.63(+0.69%)
Dec 31, 2021
239.12
240.56
237.30
237.44
703,819
-1.68(-0.70%)
Dec 30, 2021
239.54
240.81
238.43
239.12
533,117
+0.44(+0.19%)
Dec 29, 2021
236.80
239.36
235.68
238.68
887,029
+2.44(+1.03%)
Dec 28, 2021
237.09
237.32
234.85
236.24
595,012
-1.05(-0.44%)
Dec 27, 2021
236.04
237.38
234.46
237.29
642,788
+2.28(+0.97%)
Dec 23, 2021
234.15
235.66
232.38
235.01
1,021,943
+1.01(+0.43%)
Dec 22, 2021
238.01
238.19
232.27
234.00
1,280,619
-3.77(-1.58%)
Dec 21, 2021
239.69
241.19
236.16
237.77
1,192,127
-0.55(-0.23%)
Dec 20, 2021
241.97
241.97
237.85
238.32
1,766,697
-4.24(-1.75%)
Dec 17, 2021
242.63
244.92
240.96
242.56
2,686,865
-0.29(-0.12%)
Dec 16, 2021
235.06
243.09
233.79
242.85
1,902,934
+7.35(+3.12%)
Dec 15, 2021
235.50
236.72
233.12
235.50
1,436,380
+1.40(+0.60%)
Dec 14, 2021
237.99
238.23
233.86
234.10
1,267,736
-4.60(-1.93%)
Dec 13, 2021
231.78
239.82
231.50
238.70
1,616,861
+7.40(+3.20%)
Dec 10, 2021
231.96
233.06
230.26
231.29
1,007,856
-0.13(-0.06%)
Dec 09, 2021
232.37
233.36
231.00
231.43
1,255,206
-0.44(-0.19%)
Dec 08, 2021
228.25
233.22
225.88
231.87
1,560,707
-3.68(-1.56%)
Dec 07, 2021
232.58
237.73
232.45
235.55
1,853,171
+3.97(+1.71%)
Dec 06, 2021
230.80
234.53
230.31
231.58
1,537,188
+1.90(+0.83%)
Dec 03, 2021
229.30
229.80
226.33
229.68
1,356,156
+2.05(+0.90%)
Dec 02, 2021
227.47
231.47
226.69
227.63
1,868,493
+0.25(+0.11%)
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
.