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

Becton Dickinson (NY: BDX )

241.22 +3.95 (+1.66%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 27, 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 (%)
Sep 30, 2021 236.06 236.92 230.42 230.40 2,182,077 -5.60(-2.37%)
Sep 29, 2021 234.25 236.60 234.25 236.00 899,557 +1.93(+0.82%)
Sep 28, 2021 234.97 235.31 232.20 234.07 1,488,539 -1.59(-0.68%)
Sep 27, 2021 236.35 236.74 233.91 235.66 1,177,779 -1.64(-0.69%)
Sep 24, 2021 237.34 238.64 236.61 237.30 990,396 -0.60(-0.25%)
Sep 23, 2021 241.24 242.16 237.56 237.90 1,704,074 -2.79(-1.16%)
Sep 22, 2021 243.39 244.04 239.99 240.69 1,700,414 -2.06(-0.85%)
Sep 21, 2021 243.69 245.77 242.75 242.75 1,192,793 -0.25(-0.10%)
Sep 20, 2021 243.13 245.48 241.52 243.01 1,486,839 -2.51(-1.02%)
Sep 17, 2021 245.57 246.44 244.08 245.52 3,080,929 -0.67(-0.27%)
Sep 16, 2021 246.66 246.95 243.81 246.19 1,243,109 +0.93(+0.38%)
Sep 15, 2021 244.81 247.20 243.45 245.27 2,057,748 +1.15(+0.47%)
Sep 14, 2021 242.47 244.88 242.27 244.11 1,385,278 +1.73(+0.72%)
Sep 13, 2021 243.20 244.21 242.04 242.38 1,313,049 +0.25(+0.10%)
Sep 10, 2021 244.29 244.96 240.81 242.13 1,290,854 -1.71(-0.70%)
Sep 09, 2021 245.08 246.76 243.57 243.83 1,556,233 -2.56(-1.04%)
Sep 08, 2021 241.57 247.44 241.25 246.39 1,988,923 +5.49(+2.28%)
Sep 07, 2021 240.90 241.84 238.17 240.90 1,713,554 +0.00(+0.00%)
Sep 03, 2021 238.72 241.80 238.28 240.90 1,478,912 +2.52(+1.06%)
Sep 02, 2021 236.93 238.62 236.04 238.38 1,290,705 +2.49(+1.05%)
Sep 01, 2021 235.43 236.47 233.02 235.89 1,252,204 +0.72(+0.31%)
Aug 31, 2021 233.93 235.65 233.00 235.17 1,543,482 +1.15(+0.49%)
Aug 30, 2021 232.60 235.48 232.60 234.02 1,067,293 +1.84(+0.79%)
Aug 27, 2021 231.89 233.60 231.20 232.18 1,209,335 +0.91(+0.39%)
Aug 26, 2021 230.27 232.12 229.97 231.28 1,214,719 +0.50(+0.21%)
Aug 25, 2021 230.57 231.64 228.51 230.78 1,198,295 -0.81(-0.35%)
Aug 24, 2021 233.26 233.39 231.41 231.59 956,458 -1.85(-0.79%)
Aug 23, 2021 233.58 234.47 232.72 233.44 1,376,703 +0.51(+0.22%)
Aug 20, 2021 231.25 233.44 230.01 232.93 1,267,708 +1.33(+0.57%)
Aug 19, 2021 232.54 233.77 230.91 231.60 1,378,746 -0.40(-0.17%)
Aug 18, 2021 237.01 237.73 231.96 232.00 1,627,838 -4.83(-2.04%)
Aug 17, 2021 233.30 237.45 232.61 236.84 2,555,382 +3.62(+1.55%)
Aug 16, 2021 231.69 233.43 230.50 233.22 1,339,826 +2.63(+1.14%)
Aug 13, 2021 229.94 231.15 228.91 230.58 1,227,125 +0.64(+0.28%)
Aug 12, 2021 225.70 231.14 225.29 229.94 4,117,251 +5.08(+2.26%)
Aug 11, 2021 223.18 226.39 223.11 224.86 1,246,119 +1.90(+0.85%)
Aug 10, 2021 222.77 224.25 221.98 222.96 1,834,756 +0.08(+0.04%)
Aug 09, 2021 225.31 226.39 221.94 222.88 1,593,774 -2.34(-1.04%)
Aug 06, 2021 226.39 226.84 224.11 225.21 1,498,799 -1.91(-0.84%)
Aug 05, 2021 224.49 228.95 224.23 227.12 2,672,565 -10.89(-4.58%)
Aug 04, 2021 238.17 239.65 236.92 238.01 1,110,811 -0.96(-0.40%)
Aug 03, 2021 239.97 240.85 238.25 238.97 650,012 -0.34(-0.14%)
Aug 02, 2021 239.53 240.99 237.93 239.31 805,517 +0.36(+0.15%)
Jul 30, 2021 238.46 239.95 237.18 238.96 1,067,022 +0.41(+0.17%)
Jul 29, 2021 238.06 239.27 236.71 238.54 990,335 +1.71(+0.72%)
Jul 28, 2021 237.17 238.25 236.00 236.84 703,637 -1.13(-0.48%)
Jul 27, 2021 233.35 239.62 233.29 237.97 978,786 +4.92(+2.11%)
Jul 26, 2021 233.63 234.85 232.32 233.05 743,310 -1.54(-0.66%)
Jul 23, 2021 233.58 235.06 233.20 234.59 1,293,889 +1.62(+0.69%)
Jul 22, 2021 230.99 233.29 229.54 232.98 1,439,888 +2.80(+1.22%)
Jul 21, 2021 231.16 231.47 227.98 230.17 1,156,283 -0.61(-0.26%)
Jul 20, 2021 232.27 233.75 230.29 230.78 1,014,228 -0.23(-0.10%)
Jul 19, 2021 231.59 232.78 229.57 231.01 1,308,338 -0.77(-0.33%)
Jul 16, 2021 231.02 232.93 229.89 231.78 1,259,033 +1.35(+0.59%)
Jul 15, 2021 228.29 230.91 227.04 230.43 1,026,533 +0.58(+0.25%)
Jul 14, 2021 232.06 232.71 228.96 229.85 1,484,708 -2.45(-1.05%)
Jul 13, 2021 232.39 233.63 231.69 232.29 561,258 -0.90(-0.38%)
Jul 12, 2021 233.93 234.62 232.78 233.19 954,602 -0.21(-0.09%)
Jul 09, 2021 235.12 235.49 231.52 233.40 1,413,155 -1.12(-0.48%)
Jul 08, 2021 233.86 235.04 232.71 234.52 958,324 -0.92(-0.39%)
Jul 07, 2021 233.58 235.50 231.51 235.43 1,303,317 +2.46(+1.06%)
Jul 06, 2021 231.72 233.12 230.28 232.98 1,126,495 +0.84(+0.36%)
Jul 02, 2021 231.33 232.59 230.29 232.13 1,058,710 +1.57(+0.68%)
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.