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

Becton Dickinson (NY: BDX )

234.68 -5.67 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 229.38 231.97 229.07 230.66 1,344,117 +0.69(+0.30%)
Oct 28, 2022 226.97 230.34 226.97 229.97 1,282,774 +4.00(+1.77%)
Oct 27, 2022 228.50 228.50 224.89 225.97 922,595 -1.67(-0.73%)
Oct 26, 2022 222.09 228.36 220.72 227.65 1,888,297 +7.02(+3.18%)
Oct 25, 2022 220.30 221.35 219.25 220.63 2,024,741 +0.48(+0.22%)
Oct 24, 2022 220.62 222.15 219.15 220.15 1,673,969 +1.57(+0.72%)
Oct 21, 2022 217.86 219.35 215.63 218.57 1,768,593 +1.00(+0.46%)
Oct 20, 2022 220.68 221.35 217.22 217.58 899,087 -2.83(-1.28%)
Oct 19, 2022 223.74 224.65 218.86 220.40 1,341,055 -5.04(-2.24%)
Oct 18, 2022 229.43 230.81 225.09 225.44 1,514,332 +1.57(+0.70%)
Oct 17, 2022 221.27 225.01 220.32 223.87 1,013,345 +4.22(+1.92%)
Oct 14, 2022 223.00 224.57 218.56 219.65 913,241 -1.79(-0.81%)
Oct 13, 2022 212.35 222.27 211.05 221.44 976,963 +5.61(+2.60%)
Oct 12, 2022 217.85 219.22 215.73 215.83 763,166 -1.82(-0.84%)
Oct 11, 2022 215.13 219.41 212.79 217.65 956,712 +2.78(+1.29%)
Oct 10, 2022 219.35 219.84 214.66 214.87 1,124,913 -2.79(-1.28%)
Oct 07, 2022 221.83 222.44 216.66 217.66 1,469,856 -5.60(-2.51%)
Oct 06, 2022 230.07 230.32 223.05 223.27 1,223,644 -8.24(-3.56%)
Oct 05, 2022 229.77 232.94 228.40 231.51 847,403 -0.14(-0.06%)
Oct 04, 2022 226.16 231.89 225.46 231.64 1,105,935 +6.05(+2.68%)
Oct 03, 2022 220.04 226.74 217.80 225.59 1,044,352 +7.77(+3.57%)
Sep 30, 2022 222.02 223.49 217.61 217.82 1,657,005 -3.22(-1.45%)
Sep 29, 2022 224.47 224.83 219.56 221.04 1,433,732 -4.15(-1.84%)
Sep 28, 2022 224.03 226.80 222.56 225.19 1,211,498 +1.98(+0.89%)
Sep 27, 2022 228.15 229.54 222.14 223.21 1,128,688 -3.23(-1.42%)
Sep 26, 2022 227.61 229.17 225.03 226.43 1,074,796 -2.23(-0.97%)
Sep 23, 2022 230.47 232.00 225.44 228.66 1,473,182 -3.20(-1.38%)
Sep 22, 2022 232.16 233.56 230.48 231.86 1,002,363 -0.80(-0.34%)
Sep 21, 2022 238.72 240.65 232.49 232.66 1,103,935 -5.96(-2.50%)
Sep 20, 2022 244.51 244.71 235.92 238.62 1,464,473 -6.99(-2.85%)
Sep 19, 2022 246.93 246.93 243.03 245.61 1,761,436 -2.99(-1.20%)
Sep 16, 2022 250.09 250.38 247.66 248.60 1,346,093 -2.33(-0.93%)
Sep 15, 2022 253.13 254.19 250.64 250.93 649,742 -2.20(-0.87%)
Sep 14, 2022 251.90 256.11 250.94 253.13 1,117,189 +2.12(+0.84%)
Sep 13, 2022 255.76 256.96 250.69 251.01 1,033,540 -7.28(-2.82%)
Sep 12, 2022 257.31 260.31 256.74 258.29 931,969 +1.35(+0.53%)
Sep 09, 2022 254.16 257.99 253.75 256.94 967,026 +2.30(+0.90%)
Sep 08, 2022 251.71 254.84 250.66 254.64 1,333,886 +2.35(+0.93%)
Sep 07, 2022 246.52 252.89 246.29 252.30 1,374,759 +6.72(+2.74%)
Sep 06, 2022 247.03 247.04 244.31 245.58 884,998 -0.75(-0.30%)
Sep 02, 2022 249.91 250.19 245.31 246.33 956,839 -2.35(-0.94%)
Sep 01, 2022 245.42 248.74 244.68 248.67 993,000 +2.76(+1.12%)
Aug 31, 2022 247.32 251.09 245.83 245.92 1,218,372 -0.73(-0.30%)
Aug 30, 2022 247.84 248.31 245.88 246.65 714,700 -1.24(-0.50%)
Aug 29, 2022 245.62 249.51 245.03 247.88 548,269 +0.69(+0.28%)
Aug 26, 2022 253.56 253.91 247.00 247.19 746,938 -6.12(-2.42%)
Aug 25, 2022 252.89 253.87 251.43 253.31 694,310 +1.62(+0.64%)
Aug 24, 2022 250.79 254.06 249.54 251.69 903,803 +0.93(+0.37%)
Aug 23, 2022 252.67 253.46 249.88 250.77 904,388 -3.26(-1.28%)
Aug 22, 2022 257.17 258.85 253.19 254.03 781,489 -3.68(-1.43%)
Aug 19, 2022 257.55 258.88 254.89 257.71 728,222 +0.80(+0.31%)
Aug 18, 2022 257.76 257.98 254.65 256.92 635,666 -0.51(-0.20%)
Aug 17, 2022 258.95 260.51 256.78 257.42 654,441 -3.46(-1.33%)
Aug 16, 2022 259.20 262.13 258.05 260.88 1,015,118 +0.94(+0.36%)
Aug 15, 2022 256.30 260.61 255.84 259.94 794,727 +3.04(+1.18%)
Aug 12, 2022 253.28 257.17 253.16 256.90 852,878 +4.18(+1.65%)
Aug 11, 2022 252.28 255.70 252.03 252.72 872,778 +0.82(+0.33%)
Aug 10, 2022 251.06 252.37 249.64 251.90 746,944 +3.18(+1.28%)
Aug 09, 2022 250.92 255.15 248.25 248.72 1,156,703 -0.65(-0.26%)
Aug 08, 2022 248.02 250.56 246.74 249.38 741,266 +1.69(+0.68%)
Aug 05, 2022 244.97 248.82 241.90 247.68 1,067,770 +1.68(+0.68%)
Aug 04, 2022 239.14 249.80 239.14 246.00 1,855,448 +7.38(+3.09%)
Aug 03, 2022 236.75 240.06 236.67 238.62 923,796 +1.86(+0.79%)
Aug 02, 2022 238.87 240.39 236.39 236.76 978,704 -1.71(-0.71%)
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.