Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	257.96	260.05	257.00	259.31	1,447,663	+0.99(+0.38%)
Apr 27, 2023	253.76	258.87	253.18	258.32	1,156,656	+4.70(+1.85%)
Apr 26, 2023	253.42	254.37	251.82	253.62	999,330	-2.37(-0.93%)
Apr 25, 2023	256.82	257.73	256.82	255.99	779,767	-1.07(-0.42%)
Apr 24, 2023	257.20	259.03	255.09	257.06	1,066,720	+0.79(+0.31%)
Apr 21, 2023	258.32	259.44	256.10	256.27	966,644	-0.69(-0.27%)
Apr 20, 2023	253.57	257.65	252.37	256.95	1,582,428	+3.00(+1.18%)
Apr 19, 2023	249.76	254.14	249.61	253.95	1,406,501	+5.16(+2.07%)
Apr 18, 2023	251.90	251.90	248.67	248.79	868,329	-2.64(-1.05%)
Apr 17, 2023	251.11	251.81	250.05	251.43	756,232	+0.77(+0.31%)
Apr 14, 2023	251.60	252.51	250.02	250.66	761,238	-0.78(-0.31%)
Apr 13, 2023	249.41	251.50	248.97	251.45	791,292	+2.40(+0.96%)
Apr 12, 2023	250.84	251.46	248.72	249.05	1,222,900	+0.85(+0.34%)
Apr 11, 2023	249.22	250.68	248.13	248.19	925,963	-0.54(-0.22%)
Apr 10, 2023	248.66	250.71	247.44	248.73	829,721	-1.14(-0.46%)
Apr 06, 2023	247.84	250.33	247.21	249.87	1,396,261	+2.96(+1.20%)
Apr 05, 2023	244.69	248.09	243.90	246.91	870,405	+3.36(+1.38%)
Apr 04, 2023	243.15	245.74	243.15	243.55	1,019,763	+1.28(+0.53%)

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.