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

Becton Dickinson (NY: BDX )

240.63 +0.46 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 08, 2023 246.90 248.59 246.03 246.74 1,526,026 -2.12(-0.85%)
May 05, 2023 249.55 251.85 247.69 248.86 1,495,816 +1.18(+0.48%)
May 04, 2023 255.08 255.08 247.05 247.68 2,474,581 -10.94(-4.23%)
May 03, 2023 260.02 261.65 257.77 258.62 1,287,319 -0.18(-0.07%)
May 02, 2023 259.42 259.98 257.46 258.80 1,232,363 -1.50(-0.58%)
May 01, 2023 258.95 261.09 258.95 260.30 1,115,877 +0.99(+0.38%)
Apr 28, 2023 257.96 260.05 256.99 259.31 1,447,679 +0.99(+0.38%)
Apr 27, 2023 253.76 258.86 253.17 258.31 1,156,668 +4.70(+1.85%)
Apr 26, 2023 253.42 254.37 251.82 253.62 999,341 -2.37(-0.93%)
Apr 25, 2023 256.81 257.73 256.81 255.99 779,775 -1.07(-0.42%)
Apr 24, 2023 257.20 259.02 255.09 257.06 1,066,731 +0.79(+0.31%)
Apr 21, 2023 258.31 259.43 256.10 256.26 966,654 -0.69(-0.27%)
Apr 20, 2023 253.57 257.65 252.37 256.95 1,582,445 +3.00(+1.18%)
Apr 19, 2023 249.76 254.13 249.61 253.95 1,406,516 +5.16(+2.07%)
Apr 18, 2023 251.90 251.90 248.67 248.79 868,338 -2.64(-1.05%)
Apr 17, 2023 251.10 251.81 250.05 251.43 756,240 +0.76(+0.31%)
Apr 14, 2023 251.59 252.51 250.01 250.66 761,246 -0.78(-0.31%)
Apr 13, 2023 249.41 251.50 248.97 251.45 791,300 +2.40(+0.97%)
Apr 12, 2023 250.84 251.46 248.72 249.04 1,222,912 +0.85(+0.34%)
Apr 11, 2023 249.22 250.68 248.13 248.19 925,973 -0.54(-0.22%)
Apr 10, 2023 248.66 250.71 247.44 248.73 829,730 -1.14(-0.46%)
Apr 06, 2023 247.84 250.33 247.21 249.87 1,396,275 +2.96(+1.20%)
Apr 05, 2023 244.69 248.09 243.89 246.90 870,415 +3.35(+1.38%)
Apr 04, 2023 243.15 245.73 243.15 243.55 1,019,774 +1.28(+0.53%)
Apr 03, 2023 241.90 243.76 240.09 242.27 1,047,174 -0.58(-0.24%)
Mar 31, 2023 241.82 242.95 239.62 242.85 1,128,862 +2.33(+0.97%)
Mar 30, 2023 239.43 240.56 238.68 240.53 697,602 +2.20(+0.92%)
Mar 29, 2023 236.92 239.23 236.92 238.33 772,404 +1.67(+0.70%)
Mar 28, 2023 237.13 238.76 236.19 236.66 573,976 -0.93(-0.39%)
Mar 27, 2023 238.33 239.15 237.36 237.59 897,723 +1.65(+0.70%)
Mar 24, 2023 232.34 236.21 231.56 235.95 928,200 +4.04(+1.74%)
Mar 23, 2023 234.13 235.31 230.81 231.90 952,470 -2.49(-1.06%)
Mar 22, 2023 236.36 239.42 234.40 234.40 1,199,459 -1.31(-0.55%)
Mar 21, 2023 235.00 236.22 233.34 235.70 1,117,416 +1.73(+0.74%)
Mar 20, 2023 231.40 234.90 231.32 233.97 976,994 +2.85(+1.24%)
Mar 17, 2023 234.48 234.48 230.05 231.12 1,572,542 -2.37(-1.02%)
Mar 16, 2023 228.83 233.91 227.95 233.49 1,249,658 +3.45(+1.50%)
Mar 15, 2023 226.18 230.20 225.03 230.04 1,255,077 +1.56(+0.68%)
Mar 14, 2023 229.50 230.01 225.91 228.48 946,633 +1.47(+0.65%)
Mar 13, 2023 224.65 229.34 224.29 227.01 809,477 +1.65(+0.73%)
Mar 10, 2023 227.61 228.46 224.63 225.36 1,028,772 -2.47(-1.09%)
Mar 09, 2023 231.01 231.73 227.14 227.83 1,058,780 -2.05(-0.89%)
Mar 08, 2023 230.29 231.41 229.41 229.88 851,570 -0.88(-0.38%)
Mar 07, 2023 231.80 232.81 229.58 230.76 1,258,402 -0.09(-0.04%)
Mar 06, 2023 231.26 232.59 230.70 230.85 804,374 -0.98(-0.42%)
Mar 03, 2023 230.03 231.92 229.34 231.83 784,682 +3.19(+1.39%)
Mar 02, 2023 225.53 228.93 225.11 228.64 1,000,045 +1.76(+0.78%)
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.