Skip to main content

Becton Dickinson (NY: BDX )

246.96 +0.43 (+0.17%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 215.67 217.16 211.46 214.53 1,522,427 -1.24(-0.58%)
Oct 29, 2020 218.90 219.75 214.29 215.78 1,159,630 -3.17(-1.45%)
Oct 28, 2020 222.86 224.03 218.46 218.95 1,141,643 -7.75(-3.42%)
Oct 27, 2020 225.51 228.21 225.00 226.70 1,075,184 +2.08(+0.93%)
Oct 26, 2020 222.11 225.44 221.44 224.62 1,050,557 +1.60(+0.72%)
Oct 23, 2020 223.54 225.20 222.05 223.03 1,061,529 -0.75(-0.34%)
Oct 22, 2020 218.70 224.08 218.57 223.78 1,180,892 +4.35(+1.98%)
Oct 21, 2020 221.11 221.84 216.30 219.42 1,265,339 +0.13(+0.06%)
Oct 20, 2020 220.84 221.36 219.05 219.29 894,800 -1.04(-0.47%)
Oct 19, 2020 220.46 223.46 219.50 220.33 1,208,420 +0.36(+0.16%)
Oct 16, 2020 218.88 222.00 217.79 219.97 1,136,622 +1.84(+0.84%)
Oct 15, 2020 215.50 219.50 214.88 218.13 1,232,658 +1.23(+0.57%)
Oct 14, 2020 219.78 221.71 216.37 216.91 992,867 -2.80(-1.28%)
Oct 13, 2020 220.38 222.52 218.50 219.71 954,616 -1.53(-0.69%)
Oct 12, 2020 220.98 223.23 219.71 221.24 931,925 +0.97(+0.44%)
Oct 09, 2020 220.46 221.03 217.59 220.27 1,694,267 +1.02(+0.47%)
Oct 08, 2020 218.84 220.33 217.60 219.25 1,088,455 +0.47(+0.22%)
Oct 07, 2020 219.30 220.66 217.24 218.77 1,116,540 +0.23(+0.11%)
Oct 06, 2020 220.91 223.06 218.15 218.54 1,070,957 -2.50(-1.13%)
Oct 05, 2020 217.35 221.38 217.32 221.04 1,051,502 +5.09(+2.36%)
Oct 02, 2020 215.25 218.12 214.41 215.95 1,086,093 +1.68(+0.78%)
Oct 01, 2020 217.58 219.81 212.23 214.27 1,308,152 -1.70(-0.79%)
Sep 30, 2020 210.99 218.65 210.51 215.97 2,489,939 +6.73(+3.22%)
Sep 29, 2020 209.86 210.68 208.78 209.24 911,076 +0.40(+0.19%)
Sep 28, 2020 210.15 211.54 208.57 208.84 1,127,557 +0.85(+0.41%)
Sep 25, 2020 204.25 208.44 203.74 207.99 1,608,077 +2.71(+1.32%)
Sep 24, 2020 209.77 210.21 204.24 205.28 1,637,938 -4.11(-1.96%)
Sep 23, 2020 209.70 213.22 208.39 209.39 1,822,557 +1.66(+0.80%)
Sep 22, 2020 211.24 211.71 206.75 207.73 2,025,923 -4.31(-2.03%)
Sep 21, 2020 214.77 214.77 209.18 212.03 1,314,085 -3.21(-1.49%)
Sep 18, 2020 209.92 217.14 209.92 215.25 4,329,722 +3.81(+1.80%)
Sep 17, 2020 210.10 212.72 208.29 211.44 2,069,696 +0.71(+0.34%)
Sep 16, 2020 209.88 213.36 208.11 210.73 2,622,048 +0.82(+0.39%)
Sep 15, 2020 219.05 219.47 209.82 209.91 2,672,029 -9.05(-4.13%)
Sep 14, 2020 219.90 221.35 218.92 218.96 1,213,774 +0.11(+0.05%)
Sep 11, 2020 217.97 219.74 216.97 218.85 1,262,135 +1.49(+0.68%)
Sep 10, 2020 218.12 218.79 214.69 217.36 2,236,074 -1.29(-0.59%)
Sep 09, 2020 219.20 221.88 217.74 218.65 1,511,387 +1.40(+0.64%)
Sep 08, 2020 217.89 218.63 213.96 217.25 1,618,838 +0.72(+0.33%)
Sep 04, 2020 219.12 220.31 215.01 216.54 1,670,817 -0.91(-0.42%)
Sep 03, 2020 227.56 228.19 216.54 217.44 1,913,297 -10.30(-4.52%)
Sep 02, 2020 222.55 227.81 222.04 227.74 1,406,773 +4.95(+2.22%)
Sep 01, 2020 225.69 227.44 220.84 222.79 1,526,934 -1.78(-0.79%)
Aug 31, 2020 225.57 226.16 223.71 224.58 2,512,864 -0.03(-0.01%)
Aug 28, 2020 228.61 228.84 222.85 224.60 2,069,495 -3.49(-1.53%)
Aug 27, 2020 222.00 229.65 214.61 228.09 4,162,888 -6.85(-2.92%)
Aug 26, 2020 235.59 235.98 231.31 234.95 1,252,463 -1.67(-0.71%)
Aug 25, 2020 236.92 238.04 235.12 236.62 1,184,532 +0.78(+0.33%)
Aug 24, 2020 239.46 240.13 235.32 235.84 977,077 -2.56(-1.08%)
Aug 21, 2020 238.77 239.92 236.31 238.41 1,260,571 -1.12(-0.47%)
Aug 20, 2020 240.76 242.35 238.76 239.53 830,483 -2.84(-1.17%)
Aug 19, 2020 245.14 246.24 241.02 242.37 1,096,946 -1.72(-0.70%)
Aug 18, 2020 241.92 245.05 239.74 244.09 1,925,466 +3.53(+1.47%)
Aug 17, 2020 239.49 241.12 238.66 240.55 1,067,044 +1.73(+0.72%)
Aug 14, 2020 241.94 242.65 237.43 238.82 1,217,439 -3.85(-1.59%)
Aug 13, 2020 237.66 243.16 237.26 242.67 1,134,492 +4.73(+1.99%)
Aug 12, 2020 236.71 240.09 236.71 237.94 1,323,623 +2.05(+0.87%)
Aug 11, 2020 239.86 241.03 235.84 235.89 1,757,624 -1.62(-0.68%)
Aug 10, 2020 240.05 240.05 235.94 237.51 2,704,267 +0.31(+0.13%)
Aug 07, 2020 240.70 242.20 235.89 237.19 2,408,502 -2.96(-1.23%)
Aug 06, 2020 246.06 247.87 237.15 240.15 2,800,732 -22.04(-8.40%)
Aug 05, 2020 259.29 263.61 259.29 262.19 1,158,772 +0.53(+0.20%)
Aug 04, 2020 261.82 262.62 260.40 261.66 896,180 -0.76(-0.29%)
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.