Skip to main content

Becton Dickinson (NY: BDX )

233.71 +2.77 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 233.03 234.31 230.25 231.61 1,851,173 -2.43(-1.04%)
Apr 29, 2021 240.31 240.42 233.72 234.04 1,267,078 -5.67(-2.36%)
Apr 28, 2021 240.66 241.93 238.97 239.71 895,986 -0.65(-0.27%)
Apr 27, 2021 239.36 241.50 235.77 240.36 1,131,902 +0.71(+0.30%)
Apr 26, 2021 238.29 240.50 238.16 239.65 1,146,414 +1.49(+0.63%)
Apr 23, 2021 239.75 239.75 234.70 238.16 1,645,773 -1.19(-0.50%)
Apr 22, 2021 239.26 240.61 238.39 239.35 1,049,020 -0.94(-0.39%)
Apr 21, 2021 239.75 241.74 239.39 240.29 1,481,108 +1.58(+0.66%)
Apr 20, 2021 240.83 242.58 238.47 238.71 1,606,836 -2.35(-0.97%)
Apr 19, 2021 242.30 242.80 239.49 241.06 1,548,809 -1.84(-0.76%)
Apr 16, 2021 241.09 243.90 240.13 242.90 2,045,615 +2.88(+1.20%)
Apr 15, 2021 233.48 241.05 233.43 240.03 2,222,451 +7.47(+3.21%)
Apr 14, 2021 233.34 233.65 231.36 232.55 1,185,955 -0.82(-0.35%)
Apr 13, 2021 229.70 234.08 229.46 233.37 1,047,140 +3.06(+1.33%)
Apr 12, 2021 230.26 230.59 228.88 230.31 1,088,472 -0.48(-0.21%)
Apr 09, 2021 226.28 230.85 226.28 230.79 1,317,156 +4.71(+2.08%)
Apr 08, 2021 227.15 227.58 225.67 226.08 1,444,978 -1.07(-0.47%)
Apr 07, 2021 227.77 228.16 225.60 227.15 829,860 -0.56(-0.25%)
Apr 06, 2021 228.19 230.13 226.56 227.71 979,704 -0.44(-0.19%)
Apr 05, 2021 225.62 230.04 225.62 228.15 1,314,603 +3.27(+1.45%)
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.