Skip to main content

Becton Dickinson (NY: BDX )

231.59 +0.32 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 217.11 218.83 212.17 217.85 3,917,185 -4.46(-2.01%)
Feb 27, 2020 224.08 229.39 222.06 222.31 2,879,303 -3.17(-1.41%)
Feb 26, 2020 226.58 228.84 224.53 225.48 2,244,419 +0.66(+0.29%)
Feb 25, 2020 230.21 231.03 222.74 224.82 2,427,313 -4.67(-2.04%)
Feb 24, 2020 229.58 231.63 228.38 229.50 1,787,950 -6.25(-2.65%)
Feb 21, 2020 231.35 237.06 231.19 235.74 2,038,883 +3.56(+1.53%)
Feb 20, 2020 233.87 236.11 230.87 232.18 1,235,708 -2.39(-1.02%)
Feb 19, 2020 235.61 236.71 234.16 234.57 1,680,488 +0.06(+0.03%)
Feb 18, 2020 238.86 239.81 234.20 234.51 2,010,975 -3.87(-1.62%)
Feb 14, 2020 233.62 238.48 232.33 238.37 2,533,185 +5.38(+2.31%)
Feb 13, 2020 230.90 234.91 229.80 233.00 2,070,965 +1.94(+0.84%)
Feb 12, 2020 235.20 235.77 229.07 231.05 2,601,896 -3.83(-1.63%)
Feb 11, 2020 232.36 237.49 231.83 234.88 2,843,762 +4.04(+1.75%)
Feb 10, 2020 226.46 231.63 225.84 230.84 2,842,247 +4.66(+2.06%)
Feb 07, 2020 230.59 230.59 225.79 226.18 4,052,768 -4.89(-2.12%)
Feb 06, 2020 231.76 240.64 221.45 231.07 10,974,822 -30.91(-11.80%)
Feb 05, 2020 262.29 262.65 259.74 261.98 1,530,393 +1.41(+0.54%)
Feb 04, 2020 259.50 262.36 258.77 260.57 1,384,871 +4.71(+1.84%)
Feb 03, 2020 253.95 258.09 253.62 255.86 1,945,465 +3.78(+1.50%)
Jan 31, 2020 256.07 257.39 251.44 252.08 1,895,549 -5.47(-2.12%)
Jan 30, 2020 256.49 258.33 256.08 257.55 1,497,817 -0.96(-0.37%)
Jan 29, 2020 259.29 260.11 257.76 258.51 1,012,626 -0.06(-0.02%)
Jan 28, 2020 256.73 259.87 256.34 258.56 1,304,295 +2.30(+0.90%)
Jan 27, 2020 251.36 256.92 250.17 256.26 1,734,408 +1.37(+0.54%)
Jan 24, 2020 256.11 257.00 254.26 254.89 1,350,377 -0.44(-0.17%)
Jan 23, 2020 255.31 256.76 253.45 255.33 1,238,505 -0.09(-0.04%)
Jan 22, 2020 254.86 256.03 254.35 255.42 1,145,875 +1.19(+0.47%)
Jan 21, 2020 253.60 254.71 252.19 254.23 1,409,014 +0.41(+0.16%)
Jan 17, 2020 254.40 255.05 252.19 253.82 1,278,218 +0.19(+0.08%)
Jan 16, 2020 255.28 255.57 251.34 253.62 987,254 -0.39(-0.16%)
Jan 15, 2020 252.75 256.14 252.63 254.02 1,232,199 +1.23(+0.49%)
Jan 14, 2020 252.02 254.16 250.33 252.79 1,573,569 -0.22(-0.09%)
Jan 13, 2020 251.42 253.26 250.44 253.01 1,393,652 +1.59(+0.63%)
Jan 10, 2020 252.03 253.09 250.62 251.42 1,062,071 +0.84(+0.34%)
Jan 09, 2020 251.72 252.10 250.02 250.57 1,022,452 +0.13(+0.05%)
Jan 08, 2020 250.00 252.41 248.76 250.44 1,537,617 +0.61(+0.25%)
Jan 07, 2020 248.78 250.56 247.45 249.83 1,458,889 -0.59(-0.24%)
Jan 06, 2020 246.38 250.72 244.26 250.43 1,707,664 +3.47(+1.41%)
Jan 03, 2020 245.92 248.27 245.87 246.96 1,706,147 -2.70(-1.08%)
Jan 02, 2020 249.25 250.49 247.21 249.66 1,838,137 +0.52(+0.21%)
Dec 31, 2019 247.39 249.17 246.18 249.14 904,981 +1.33(+0.54%)
Dec 30, 2019 249.79 250.73 247.33 247.81 484,536 -2.14(-0.85%)
Dec 27, 2019 248.78 250.00 248.21 249.94 596,589 +1.64(+0.66%)
Dec 26, 2019 250.11 250.79 247.69 248.30 548,261 -1.79(-0.71%)
Dec 24, 2019 250.59 250.86 248.52 250.09 229,793 -0.44(-0.18%)
Dec 23, 2019 249.43 251.15 248.34 250.53 908,126 +1.68(+0.67%)
Dec 20, 2019 248.03 252.35 247.28 248.85 2,618,115 +3.47(+1.41%)
Dec 19, 2019 244.56 246.50 243.87 245.38 1,258,184 +0.63(+0.26%)
Dec 18, 2019 246.19 246.69 243.72 244.75 1,277,970 -1.69(-0.69%)
Dec 17, 2019 248.10 250.02 245.68 246.44 1,530,586 -0.78(-0.32%)
Dec 16, 2019 247.14 247.40 245.75 247.22 1,573,669 +1.06(+0.43%)
Dec 13, 2019 242.87 246.79 241.99 246.16 1,843,586 +3.00(+1.24%)
Dec 12, 2019 239.00 244.18 238.91 243.15 1,529,289 +4.01(+1.68%)
Dec 11, 2019 236.28 239.37 234.94 239.14 1,175,231 +3.50(+1.49%)
Dec 10, 2019 236.68 236.88 234.21 235.64 1,063,870 -0.61(-0.26%)
Dec 09, 2019 237.38 237.95 235.72 236.25 993,856 -1.85(-0.78%)
Dec 06, 2019 237.47 239.22 236.93 238.10 1,145,147 +1.63(+0.69%)
Dec 05, 2019 235.59 237.64 233.90 236.47 913,843 +1.53(+0.65%)
Dec 04, 2019 234.16 235.64 232.69 234.94 1,200,676 +1.37(+0.59%)
Dec 03, 2019 233.96 235.66 231.60 233.57 1,831,652 -3.01(-1.27%)
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.