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

Becton Dickinson (NY: BDX )

239.78 +0.10 (+0.04%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
May 31, 2024 226.31 231.29 225.43 231.05 4,752,689 +5.17(+2.29%)
May 30, 2024 224.48 226.04 223.12 225.88 1,698,424 +1.70(+0.76%)
May 29, 2024 224.31 225.54 223.12 224.18 2,691,198 -1.72(-0.76%)
May 28, 2024 226.48 227.50 224.71 225.91 1,458,559 -1.98(-0.87%)
May 24, 2024 229.12 229.80 227.19 227.89 1,378,829 -1.55(-0.68%)
May 23, 2024 232.85 233.64 228.64 229.44 1,307,751 -4.08(-1.75%)
May 22, 2024 233.50 235.12 233.11 233.52 1,369,744 -0.41(-0.17%)
May 21, 2024 236.73 237.23 233.34 233.93 1,563,830 -2.26(-0.96%)
May 20, 2024 235.48 236.36 233.97 236.19 970,908 +0.83(+0.35%)
May 17, 2024 236.15 236.15 233.80 235.37 1,792,123 -0.32(-0.14%)
May 16, 2024 235.72 237.39 234.63 235.69 1,296,571 -0.67(-0.28%)
May 15, 2024 235.11 236.78 233.65 236.35 1,172,626 +2.28(+0.97%)
May 14, 2024 237.09 238.01 233.44 234.07 1,053,615 -1.94(-0.82%)
May 13, 2024 235.67 237.53 234.36 236.01 1,077,404 +1.27(+0.54%)
May 10, 2024 234.07 235.39 232.81 234.74 2,042,462 +0.67(+0.29%)
May 09, 2024 233.22 235.51 232.99 234.07 1,929,405 +1.41(+0.61%)
May 08, 2024 236.07 236.07 232.26 232.66 1,756,805 -3.56(-1.51%)
May 07, 2024 236.92 238.62 235.18 236.21 1,124,510 +0.57(+0.24%)
May 06, 2024 235.88 237.06 234.63 235.65 1,260,402 +1.89(+0.81%)
May 03, 2024 237.83 241.33 233.21 233.75 1,729,180 -5.65(-2.36%)
May 02, 2024 242.04 242.32 229.34 239.40 3,804,553 +6.60(+2.84%)
May 01, 2024 233.11 235.16 231.54 232.80 2,732,408 -0.88(-0.38%)
Apr 30, 2024 231.89 233.90 231.14 233.67 1,692,620 +1.16(+0.50%)
Apr 29, 2024 230.93 233.57 230.93 232.52 922,222 +1.88(+0.82%)
Apr 26, 2024 229.09 232.24 229.09 230.64 741,080 +1.07(+0.46%)
Apr 25, 2024 232.99 233.76 229.49 229.57 888,626 -3.34(-1.43%)
Apr 24, 2024 231.41 233.64 229.12 232.91 782,946 -0.53(-0.23%)
Apr 23, 2024 233.65 235.24 232.47 233.44 803,678 +0.48(+0.21%)
Apr 22, 2024 233.79 235.14 232.41 232.96 771,461 -0.24(-0.10%)
Apr 19, 2024 233.77 234.70 232.15 233.20 1,270,180 +0.97(+0.42%)
Apr 18, 2024 231.69 232.33 229.56 232.23 895,203 +0.94(+0.41%)
Apr 17, 2024 229.83 231.72 228.49 231.29 1,516,554 +1.19(+0.52%)
Apr 16, 2024 233.89 234.17 229.80 230.10 1,068,365 -3.69(-1.58%)
Apr 15, 2024 236.17 237.12 233.70 233.79 875,723 -0.45(-0.19%)
Apr 12, 2024 238.19 239.07 232.82 234.24 1,032,523 -5.42(-2.26%)
Apr 11, 2024 239.98 242.34 238.69 239.66 1,014,457 -0.38(-0.16%)
Apr 10, 2024 242.39 242.78 238.28 240.04 834,670 -4.80(-1.96%)
Apr 09, 2024 241.71 245.13 240.07 244.84 948,745 +4.07(+1.69%)
Apr 08, 2024 244.64 244.64 240.61 240.77 2,094,267 -4.43(-1.81%)
Apr 05, 2024 242.09 245.31 241.29 245.20 1,239,514 +3.11(+1.28%)
Apr 04, 2024 244.82 245.94 241.98 242.09 956,326 -0.54(-0.22%)
Apr 03, 2024 240.58 244.28 239.37 242.63 1,220,596 +2.56(+1.07%)
Apr 02, 2024 241.96 242.17 239.29 240.07 1,232,512 -3.02(-1.24%)
Apr 01, 2024 246.14 246.83 241.77 243.09 670,019 -3.39(-1.37%)
Mar 28, 2024 245.76 247.24 247.24 246.47 1,098,255 +0.92(+0.37%)
Mar 27, 2024 242.31 245.62 241.73 245.56 842,878 +4.63(+1.92%)
Mar 26, 2024 241.25 241.90 239.64 240.93 882,504 +0.21(+0.09%)
Mar 25, 2024 244.38 244.79 239.60 240.72 1,783,556 -4.56(-1.86%)
Mar 22, 2024 241.94 245.69 241.09 245.28 2,238,974 +4.61(+1.92%)
Mar 21, 2024 238.02 241.03 236.75 240.67 1,362,383 +3.73(+1.58%)
Mar 20, 2024 238.91 239.65 235.41 236.93 787,116 -2.36(-0.99%)
Mar 19, 2024 237.25 239.39 236.99 239.29 1,074,660 +2.51(+1.06%)
Mar 18, 2024 236.67 238.51 235.49 236.78 1,146,339 +1.01(+0.43%)
Mar 15, 2024 231.26 236.82 231.26 235.78 2,696,658 -0.46(-0.19%)
Mar 14, 2024 237.35 238.77 234.26 236.23 1,126,080 -1.62(-0.68%)
Mar 13, 2024 237.19 240.50 236.39 237.86 965,230 +0.98(+0.41%)
Mar 12, 2024 237.52 238.50 236.30 236.88 1,224,694 -1.67(-0.70%)
Mar 11, 2024 238.73 241.42 237.60 238.55 968,029 -0.40(-0.17%)
Mar 08, 2024 236.67 240.52 235.44 238.95 1,699,407 +2.27(+0.96%)
Mar 07, 2024 236.13 237.83 235.00 236.68 1,862,163 +2.96(+1.27%)
Mar 06, 2024 231.50 234.79 231.20 233.72 1,346,037 +2.13(+0.92%)
Mar 05, 2024 235.38 236.71 231.26 231.59 1,346,434 -2.18(-0.93%)
Mar 04, 2024 232.50 234.65 231.69 233.77 1,946,171 +0.34(+0.14%)
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.