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: 6:30 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 (%)
Mar 31, 2023 241.82 242.95 239.63 242.85 1,128,850 +2.32(+0.97%)
Mar 30, 2023 239.43 240.56 238.69 240.53 697,595 +2.20(+0.92%)
Mar 29, 2023 236.92 239.24 236.92 238.33 772,396 +1.67(+0.70%)
Mar 28, 2023 237.14 238.76 236.19 236.66 573,970 -0.93(-0.39%)
Mar 27, 2023 238.33 239.16 237.36 237.60 897,713 +1.65(+0.70%)
Mar 24, 2023 232.35 236.21 231.57 235.95 928,190 +4.04(+1.74%)
Mar 23, 2023 234.13 235.31 230.82 231.91 952,460 -2.49(-1.06%)
Mar 22, 2023 236.36 239.42 234.40 234.40 1,199,447 -1.31(-0.55%)
Mar 21, 2023 235.01 236.22 233.35 235.70 1,117,404 +1.73(+0.74%)
Mar 20, 2023 231.41 234.90 231.32 233.98 976,983 +2.85(+1.23%)
Mar 17, 2023 234.49 234.49 230.05 231.12 1,572,525 -2.37(-1.02%)
Mar 16, 2023 228.84 233.91 227.95 233.50 1,249,645 +3.45(+1.50%)
Mar 15, 2023 226.18 230.20 225.03 230.04 1,255,063 +1.56(+0.68%)
Mar 14, 2023 229.50 230.01 225.91 228.48 946,623 +1.47(+0.65%)
Mar 13, 2023 224.66 229.35 224.29 227.01 809,468 +1.65(+0.73%)
Mar 10, 2023 227.61 228.46 224.64 225.36 1,028,761 -2.47(-1.08%)
Mar 09, 2023 231.01 231.74 227.14 227.84 1,058,769 -2.05(-0.89%)
Mar 08, 2023 230.30 231.41 229.41 229.88 851,561 -0.88(-0.38%)
Mar 07, 2023 231.80 232.81 229.58 230.76 1,258,388 -0.09(-0.04%)
Mar 06, 2023 231.26 232.59 230.71 230.85 804,365 -0.98(-0.42%)
Mar 03, 2023 230.03 231.92 229.34 231.83 784,674 +3.19(+1.39%)
Mar 02, 2023 225.54 228.93 225.12 228.64 1,000,034 +1.76(+0.78%)
Mar 01, 2023 227.20 228.19 225.36 226.88 892,907 -2.34(-1.02%)
Feb 28, 2023 231.08 232.71 228.85 229.22 1,585,968 -2.29(-0.99%)
Feb 27, 2023 233.94 234.46 230.92 231.51 607,599 -1.01(-0.43%)
Feb 24, 2023 231.65 232.91 229.86 232.51 858,295 -1.76(-0.75%)
Feb 23, 2023 233.97 235.97 233.17 234.27 770,414 -0.66(-0.28%)
Feb 22, 2023 234.11 236.46 233.90 234.94 1,127,409 +0.88(+0.38%)
Feb 21, 2023 237.07 237.07 233.92 234.06 1,206,501 -4.91(-2.05%)
Feb 17, 2023 236.40 239.53 235.50 238.96 1,344,764 +2.52(+1.07%)
Feb 16, 2023 235.63 238.70 234.71 236.44 908,653 -1.57(-0.66%)
Feb 15, 2023 237.15 238.28 236.06 238.02 713,241 +0.14(+0.06%)
Feb 14, 2023 241.98 241.98 236.21 237.88 1,869,227 -3.75(-1.55%)
Feb 13, 2023 242.12 243.25 240.07 241.63 1,105,092 -0.57(-0.23%)
Feb 10, 2023 240.10 242.35 238.73 242.20 1,181,931 +2.54(+1.06%)
Feb 09, 2023 243.75 244.50 238.91 239.66 938,855 -4.89(-2.00%)
Feb 08, 2023 246.65 247.36 243.63 244.54 1,094,719 -2.89(-1.17%)
Feb 07, 2023 242.87 248.35 242.58 247.44 1,577,698 +2.96(+1.21%)
Feb 06, 2023 240.47 245.03 240.47 244.48 1,585,972 +4.22(+1.76%)
Feb 03, 2023 242.95 244.68 238.50 240.25 2,167,188 -2.57(-1.06%)
Feb 02, 2023 233.74 251.84 230.75 242.82 3,104,558 -5.57(-2.24%)
Feb 01, 2023 246.26 249.24 245.23 248.40 1,121,885 +1.91(+0.77%)
Jan 31, 2023 244.20 246.70 242.91 246.49 1,229,464 +2.04(+0.84%)
Jan 30, 2023 245.85 247.22 243.89 244.45 1,068,541 -1.65(-0.67%)
Jan 27, 2023 243.63 247.62 242.49 246.10 1,260,064 +2.62(+1.08%)
Jan 26, 2023 241.59 243.54 239.72 243.48 586,460 +2.31(+0.96%)
Jan 25, 2023 238.91 241.17 237.21 241.17 1,257,312 +1.01(+0.42%)
Jan 24, 2023 244.79 244.99 239.95 240.17 914,738 -3.74(-1.53%)
Jan 23, 2023 247.88 247.88 243.54 243.91 1,221,535 -4.13(-1.67%)
Jan 20, 2023 248.26 248.26 244.41 248.04 923,875 -0.15(-0.06%)
Jan 19, 2023 246.91 249.40 246.19 248.19 934,784 +0.38(+0.15%)
Jan 18, 2023 249.98 249.98 247.40 247.81 1,116,163 -2.37(-0.95%)
Jan 17, 2023 249.32 251.43 249.10 250.18 1,473,379 +0.15(+0.06%)
Jan 13, 2023 248.00 250.40 247.45 250.04 679,229 +1.22(+0.49%)
Jan 12, 2023 250.77 252.14 248.31 248.81 709,081 -1.52(-0.61%)
Jan 11, 2023 250.28 250.92 247.87 250.33 1,446,112 +0.76(+0.31%)
Jan 10, 2023 248.66 250.64 248.30 249.57 1,247,477 +2.85(+1.16%)
Jan 09, 2023 254.04 254.04 246.57 246.71 1,368,710 -6.73(-2.66%)
Jan 06, 2023 251.04 253.62 248.84 253.45 1,167,730 +3.94(+1.58%)
Jan 05, 2023 251.80 252.51 249.02 249.51 1,615,797 -2.72(-1.08%)
Jan 04, 2023 252.14 252.65 250.41 252.23 1,476,727 +1.87(+0.75%)
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.