Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

239.51 -0.17 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 243.58 244.59 238.21 239.06 1,226,061 -5.77(-2.36%)
Apr 28, 2022 245.85 247.06 242.12 244.84 992,318 +0.20(+0.08%)
Apr 27, 2022 247.21 248.45 243.99 244.63 1,440,089 -1.96(-0.80%)
Apr 26, 2022 249.42 251.45 245.65 246.59 1,365,628 -3.37(-1.35%)
Apr 25, 2022 246.32 250.66 244.34 249.96 955,471 +3.31(+1.34%)
Apr 22, 2022 253.76 254.02 246.56 246.65 1,192,350 -9.53(-3.72%)
Apr 21, 2022 262.09 262.45 255.83 256.18 1,548,911 -2.67(-1.03%)
Apr 20, 2022 255.62 260.40 255.00 258.85 1,474,936 +4.02(+1.58%)
Apr 19, 2022 250.89 255.20 250.70 254.83 1,016,913 +3.28(+1.30%)
Apr 18, 2022 262.10 263.22 250.46 251.55 1,038,821 -11.20(-4.26%)
Apr 14, 2022 263.27 265.12 261.26 262.75 953,080 +0.71(+0.27%)
Apr 13, 2022 260.22 262.51 258.90 262.03 687,184 +1.70(+0.65%)
Apr 12, 2022 260.46 262.51 258.24 260.33 825,939 -0.80(-0.31%)
Apr 11, 2022 266.55 266.91 259.73 261.13 1,109,872 -5.23(-1.96%)
Apr 08, 2022 265.06 268.17 265.00 266.36 1,445,137 +1.84(+0.69%)
Apr 07, 2022 260.78 265.44 259.99 264.53 1,037,445 +2.78(+1.06%)
Apr 06, 2022 253.33 262.06 252.56 261.75 1,647,716 +7.46(+2.93%)
Apr 05, 2022 249.30 257.83 249.27 254.29 1,122,012 +4.48(+1.79%)
Apr 04, 2022 253.17 253.41 248.50 249.82 1,094,382 -4.05(-1.60%)
Apr 01, 2022 251.98 255.03 249.65 253.87 1,400,684 +2.89(+1.15%)
Mar 31, 2022 254.11 254.99 250.50 250.98 1,240,818 -3.39(-1.33%)
Mar 30, 2022 253.79 256.81 252.73 254.37 954,154 -0.17(-0.07%)
Mar 29, 2022 254.71 256.47 253.14 254.54 1,480,773 +1.54(+0.61%)
Mar 28, 2022 250.92 253.02 248.66 253.00 728,928 +2.33(+0.93%)
Mar 25, 2022 249.67 250.79 247.91 250.67 766,039 +2.43(+0.98%)
Mar 24, 2022 247.75 248.97 247.15 248.23 691,940 +1.06(+0.43%)
Mar 23, 2022 250.71 251.40 246.18 247.18 1,229,360 -2.74(-1.09%)
Mar 22, 2022 253.67 253.67 248.54 249.91 1,282,884 -2.58(-1.02%)
Mar 21, 2022 246.62 252.96 246.28 252.49 1,282,289 +5.25(+2.12%)
Mar 18, 2022 246.65 248.00 243.19 247.24 2,902,998 -0.24(-0.10%)
Mar 17, 2022 246.01 248.86 243.04 247.48 1,265,000 +1.42(+0.58%)
Mar 16, 2022 245.18 246.57 242.75 246.06 1,248,394 +1.98(+0.81%)
Mar 15, 2022 243.44 244.53 241.04 244.08 1,274,671 +1.78(+0.74%)
Mar 14, 2022 241.46 247.49 240.23 242.30 1,409,767 +2.16(+0.90%)
Mar 11, 2022 243.38 244.36 239.82 240.14 1,382,491 -3.03(-1.25%)
Mar 10, 2022 247.59 243.17 2,109,607 -6.72(-2.69%)
Mar 09, 2022 251.10 253.14 248.59 249.88 1,305,274 +0.55(+0.22%)
Mar 08, 2022 257.80 259.41 248.98 249.34 1,788,616 -10.27(-3.96%)
Mar 07, 2022 257.36 260.02 253.69 259.61 1,897,886 +0.59(+0.23%)
Mar 04, 2022 255.22 259.25 253.13 259.01 1,418,558 +2.43(+0.95%)
Mar 03, 2022 256.97 258.50 255.07 256.59 1,093,834 +0.30(+0.12%)
Mar 02, 2022 254.47 258.06 253.77 256.29 992,901 +1.06(+0.42%)
Mar 01, 2022 254.86 257.16 253.31 255.22 1,032,023 +0.10(+0.04%)
Feb 28, 2022 252.54 255.47 252.26 255.12 1,224,333 -1.36(-0.53%)
Feb 25, 2022 251.73 256.96 252.78 256.48 1,408,536 +6.05(+2.41%)
Feb 24, 2022 249.74 252.00 247.98 250.43 1,682,000 -2.23(-0.88%)
Feb 23, 2022 248.96 253.70 248.35 252.66 1,650,127 +4.23(+1.70%)
Feb 22, 2022 249.17 250.47 247.39 248.43 1,530,472 +0.11(+0.05%)
Feb 18, 2022 248.31 0 -1.98(-0.79%)
Feb 17, 2022 252.43 252.69 249.06 250.30 1,379,347 -4.68(-1.84%)
Feb 16, 2022 253.98 255.75 251.24 254.98 1,143,682 -0.02(-0.01%)
Feb 15, 2022 255.68 256.57 253.55 255.00 1,025,056 +2.12(+0.84%)
Feb 14, 2022 253.07 254.41 250.78 252.88 1,200,263 -1.02(-0.40%)
Feb 11, 2022 254.84 258.58 252.72 253.90 1,174,567 -1.84(-0.72%)
Feb 10, 2022 259.21 259.21 254.33 255.74 1,453,274 -4.98(-1.91%)
Feb 09, 2022 260.17 263.90 258.97 260.73 1,977,351 +0.71(+0.27%)
Feb 08, 2022 252.93 260.42 252.64 260.02 1,717,715 +6.79(+2.68%)
Feb 07, 2022 253.53 256.00 251.49 253.23 1,693,405 +0.39(+0.16%)
Feb 04, 2022 251.09 255.22 249.75 252.84 1,785,104 -1.63(-0.64%)
Feb 03, 2022 246.11 256.14 254.46 3,253,508 +13.08(+5.42%)
Feb 02, 2022 238.02 241.58 237.04 241.38 1,564,756 +3.24(+1.36%)
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.