Skip to main content

Becton Dickinson (NY: BDX )

234.63 +3.04 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 3,917,226 -4.46(-2.01%)
Feb 27, 2020 224.08 229.38 222.06 222.31 2,879,333 -3.17(-1.41%)
Feb 26, 2020 226.58 228.84 224.53 225.48 2,244,443 +0.66(+0.29%)
Feb 25, 2020 230.21 231.02 222.73 224.82 2,427,338 -4.67(-2.04%)
Feb 24, 2020 229.58 231.63 228.38 229.49 1,787,969 -6.25(-2.65%)
Feb 21, 2020 231.35 237.06 231.19 235.74 2,038,905 +3.56(+1.54%)
Feb 20, 2020 233.87 236.11 230.87 232.18 1,235,721 -2.39(-1.02%)
Feb 19, 2020 235.60 236.71 234.16 234.57 1,680,505 +0.06(+0.03%)
Feb 18, 2020 238.85 239.81 234.20 234.50 2,010,996 -3.87(-1.62%)
Feb 14, 2020 233.62 238.48 232.33 238.37 2,533,211 +5.38(+2.31%)
Feb 13, 2020 230.90 234.91 229.80 232.99 2,070,987 +1.94(+0.84%)
Feb 12, 2020 235.20 235.77 229.07 231.05 2,601,923 -3.83(-1.63%)
Feb 11, 2020 232.36 237.48 231.83 234.88 2,843,791 +4.04(+1.75%)
Feb 10, 2020 226.46 231.63 225.84 230.84 2,842,277 +4.66(+2.06%)
Feb 07, 2020 230.58 230.58 225.78 226.18 4,052,811 -4.89(-2.12%)
Feb 06, 2020 231.76 240.64 221.45 231.07 10,974,937 -30.91(-11.80%)
Feb 05, 2020 262.29 262.64 259.74 261.98 1,530,409 +1.41(+0.54%)
Feb 04, 2020 259.49 262.36 258.77 260.56 1,384,885 +4.71(+1.84%)
Feb 03, 2020 253.95 258.09 253.61 255.86 1,945,485 +3.78(+1.50%)
Jan 31, 2020 256.07 257.38 251.44 252.07 1,895,569 -5.47(-2.12%)
Jan 30, 2020 256.49 258.33 256.08 257.54 1,497,832 -0.96(-0.37%)
Jan 29, 2020 259.28 260.11 257.76 258.50 1,012,637 -0.06(-0.02%)
Jan 28, 2020 256.73 259.87 256.33 258.56 1,304,308 +2.30(+0.90%)
Jan 27, 2020 251.36 256.92 250.17 256.26 1,734,426 +1.37(+0.54%)
Jan 24, 2020 256.10 257.00 254.26 254.89 1,350,391 -0.44(-0.17%)
Jan 23, 2020 255.31 256.75 253.45 255.32 1,238,518 -0.09(-0.04%)
Jan 22, 2020 254.86 256.03 254.34 255.42 1,145,887 +1.19(+0.47%)
Jan 21, 2020 253.59 254.71 252.19 254.23 1,409,028 +0.41(+0.16%)
Jan 17, 2020 254.40 255.05 252.18 253.81 1,278,232 +0.19(+0.08%)
Jan 16, 2020 255.28 255.56 251.34 253.62 987,264 -0.39(-0.16%)
Jan 15, 2020 252.75 256.14 252.63 254.01 1,232,212 +1.23(+0.49%)
Jan 14, 2020 252.02 254.15 250.32 252.79 1,573,585 -0.22(-0.09%)
Jan 13, 2020 251.41 253.26 250.44 253.01 1,393,667 +1.59(+0.63%)
Jan 10, 2020 252.03 253.09 250.62 251.41 1,062,082 +0.84(+0.34%)
Jan 09, 2020 251.72 252.10 250.02 250.57 1,022,463 +0.13(+0.05%)
Jan 08, 2020 249.99 252.40 248.76 250.44 1,537,633 +0.61(+0.25%)
Jan 07, 2020 248.78 250.55 247.45 249.83 1,458,905 -0.60(-0.24%)
Jan 06, 2020 246.38 250.72 244.26 250.43 1,707,682 +3.47(+1.41%)
Jan 03, 2020 245.92 248.27 245.87 246.95 1,706,165 -2.70(-1.08%)
Jan 02, 2020 249.24 250.49 247.21 249.66 1,838,156 +0.52(+0.21%)
Dec 31, 2019 247.38 249.17 246.17 249.13 904,991 +1.33(+0.54%)
Dec 30, 2019 249.78 250.73 247.33 247.81 484,541 -2.13(-0.85%)
Dec 27, 2019 248.78 250.00 248.21 249.94 596,595 +1.64(+0.66%)
Dec 26, 2019 250.10 250.79 247.69 248.30 548,267 -1.79(-0.71%)
Dec 24, 2019 250.59 250.86 248.52 250.09 229,795 -0.44(-0.18%)
Dec 23, 2019 249.43 251.15 248.34 250.53 908,136 +1.68(+0.67%)
Dec 20, 2019 248.03 252.35 247.28 248.85 2,618,143 +3.47(+1.41%)
Dec 19, 2019 244.55 246.50 243.87 245.38 1,258,197 +0.63(+0.26%)
Dec 18, 2019 246.19 246.69 243.72 244.75 1,277,984 -1.69(-0.69%)
Dec 17, 2019 248.10 250.02 245.68 246.44 1,530,602 -0.78(-0.31%)
Dec 16, 2019 247.14 247.40 245.75 247.22 1,573,686 +1.06(+0.43%)
Dec 13, 2019 242.87 246.79 241.99 246.16 1,843,606 +3.00(+1.24%)
Dec 12, 2019 239.00 244.18 238.91 243.15 1,529,305 +4.01(+1.68%)
Dec 11, 2019 236.28 239.37 234.93 239.14 1,175,244 +3.50(+1.48%)
Dec 10, 2019 236.68 236.88 234.21 235.64 1,063,881 -0.60(-0.26%)
Dec 09, 2019 237.38 237.95 235.71 236.24 993,867 -1.85(-0.78%)
Dec 06, 2019 237.46 239.21 236.93 238.09 1,145,159 +1.63(+0.69%)
Dec 05, 2019 235.59 237.64 233.90 236.47 913,853 +1.53(+0.65%)
Dec 04, 2019 234.16 235.64 232.69 234.93 1,200,689 +1.37(+0.59%)
Dec 03, 2019 233.96 235.66 231.60 233.56 1,831,671 -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.