Indicators

Becton Dickinson (NY: BDX )

236.30 -0.32 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	261.23	261.86	255.81	256.44	1,256,514	-4.18(-1.60%)
Sep 28, 2023	257.52	261.90	257.52	260.62	1,015,787	+3.91(+1.52%)
Sep 27, 2023	260.34	260.87	253.81	256.71	1,198,364	-2.12(-0.82%)
Sep 26, 2023	262.20	264.15	258.66	258.83	961,621	-5.78(-2.19%)
Sep 25, 2023	262.86	264.70	262.72	264.61	969,641	+1.56(+0.59%)
Sep 22, 2023	262.32	264.66	261.89	263.06	638,495	+0.16(+0.06%)
Sep 21, 2023	264.58	265.65	262.62	262.90	997,019	-2.07(-0.78%)
Sep 20, 2023	265.34	266.80	264.68	264.97	1,266,764	+1.16(+0.44%)
Sep 19, 2023	262.07	264.69	261.55	263.81	874,240	+1.38(+0.53%)
Sep 18, 2023	262.10	264.35	260.10	262.43	825,068	+0.82(+0.31%)
Sep 15, 2023	260.12	263.53	259.61	261.61	3,028,154	-0.87(-0.33%)
Sep 14, 2023	264.20	264.84	261.36	262.48	1,225,272	-0.39(-0.15%)
Sep 13, 2023	261.22	263.19	260.59	262.87	995,036	+1.30(+0.50%)
Sep 12, 2023	264.83	265.16	260.62	261.57	1,120,778	-3.45(-1.30%)
Sep 11, 2023	265.07	266.46	261.86	265.02	1,215,285	+0.42(+0.16%)
Sep 08, 2023	264.38	265.36	261.08	264.60	1,192,580	-0.30(-0.11%)
Sep 07, 2023	264.82	267.26	263.75	264.90	1,055,787	+1.32(+0.50%)
Sep 06, 2023	268.76	269.01	258.11	263.58	2,489,151	-6.17(-2.29%)
Sep 05, 2023	275.26	275.26	269.23	269.75	1,225,220	-5.52(-2.00%)

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.