Becton Dickinson (NY: BDX )

231.13 USD -1.34 (-0.58%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 232.36 233.96 227.82 231.13 1,413,146 -1.34(-0.58%)
Oct 29, 2020 235.84 236.75 230.87 232.47 1,076,356 -3.42(-1.45%)
Oct 28, 2020 240.10 241.36 235.36 235.89 1,059,661 -8.35(-3.42%)
Oct 27, 2020 242.96 245.87 242.41 244.24 997,974 +2.24(+0.93%)
Oct 26, 2020 239.29 242.88 238.57 242.00 975,116 +1.72(+0.72%)
Oct 23, 2020 240.84 242.62 239.23 240.28 985,300 -0.81(-0.34%)
Oct 22, 2020 235.62 241.42 235.48 241.09 1,096,091 +4.69(+1.98%)
Oct 21, 2020 238.22 239.00 233.04 236.40 1,174,474 +0.14(+0.06%)
Oct 20, 2020 237.92 238.49 236.00 236.26 830,544 -1.12(-0.47%)
Oct 19, 2020 237.52 240.75 236.48 237.38 1,121,642 +0.39(+0.16%)
Oct 16, 2020 235.81 239.17 234.64 236.99 1,055,000 +1.98(+0.84%)
Oct 15, 2020 232.17 236.48 231.50 235.01 1,144,140 +1.32(+0.56%)
Oct 14, 2020 236.78 238.86 233.10 233.69 921,569 -3.02(-1.28%)
Oct 13, 2020 237.43 239.74 235.40 236.71 886,064 -1.65(-0.69%)
Oct 12, 2020 238.08 240.50 236.71 238.36 865,003 +1.05(+0.44%)
Oct 09, 2020 237.52 238.12 234.42 237.31 1,572,600 +1.10(+0.47%)
Oct 08, 2020 235.77 237.38 234.44 236.21 1,010,292 +0.51(+0.22%)
Oct 07, 2020 236.27 237.73 234.05 235.70 1,036,360 +0.25(+0.11%)
Oct 06, 2020 238.00 240.32 235.03 235.45 994,051 -2.69(-1.13%)
Oct 05, 2020 234.17 238.51 234.13 238.14 975,993 +5.48(+2.36%)
Oct 02, 2020 231.90 235.00 231.00 232.66 1,008,100 +1.81(+0.78%)
Oct 01, 2020 234.41 236.82 228.65 230.85 1,214,213 -1.83(-0.79%)
Sep 30, 2020 227.31 235.57 226.80 232.68 2,311,134 +7.25(+3.22%)
Sep 29, 2020 226.10 226.98 224.93 225.43 845,651 +0.43(+0.19%)
Sep 28, 2020 226.41 227.91 224.71 225.00 1,046,586 +0.92(+0.41%)
Sep 25, 2020 220.05 224.57 219.50 224.08 1,492,600 +2.92(+1.32%)
Sep 24, 2020 226.00 226.47 220.04 221.16 1,520,316 -4.43(-1.96%)
Sep 23, 2020 225.92 229.72 224.51 225.59 1,691,678 +1.79(+0.80%)
Sep 22, 2020 227.58 228.09 222.75 223.80 1,880,440 -4.64(-2.03%)
Sep 21, 2020 231.39 231.39 225.36 228.44 1,219,720 -3.46(-1.49%)
Sep 18, 2020 226.16 233.93 226.16 231.90 4,018,800 +4.10(+1.80%)
Sep 17, 2020 226.35 229.18 224.41 227.80 1,921,069 +0.77(+0.34%)
Sep 16, 2020 226.12 229.87 224.21 227.03 2,433,756 +0.88(+0.39%)
Sep 15, 2020 236.00 236.45 226.05 226.15 2,480,148 -9.75(-4.13%)
Sep 14, 2020 236.91 238.48 235.86 235.90 1,126,612 +0.12(+0.05%)
Sep 11, 2020 234.83 236.74 233.76 235.78 1,171,500 +1.60(+0.68%)
Sep 10, 2020 235.00 235.71 231.30 234.18 2,075,499 -1.39(-0.59%)
Sep 09, 2020 236.16 239.05 234.59 235.57 1,402,853 +1.51(+0.65%)
Sep 08, 2020 234.75 235.54 230.51 234.06 1,502,588 -0.02(-0.01%)
Sep 04, 2020 236.87 238.16 232.43 234.08 1,545,600 -0.98(-0.42%)
Sep 03, 2020 246.00 246.68 234.08 235.06 1,769,908 -11.13(-4.52%)
Sep 02, 2020 240.58 246.27 240.02 246.19 1,301,345 +5.35(+2.22%)
Sep 01, 2020 243.97 245.87 238.73 240.84 1,412,500 -1.93(-0.79%)
Aug 31, 2020 243.85 244.48 241.83 242.77 2,324,541 -0.03(-0.01%)
Aug 28, 2020 247.13 247.38 240.90 242.80 1,914,400 -3.77(-1.53%)
Aug 27, 2020 239.98 248.26 232.00 246.57 3,850,906 -7.41(-2.92%)
Aug 26, 2020 254.68 255.10 250.05 253.98 1,158,599 -1.81(-0.71%)
Aug 25, 2020 256.11 257.33 254.17 255.79 1,095,759 +0.84(+0.33%)
Aug 24, 2020 258.86 259.58 254.39 254.95 903,852 -2.77(-1.07%)
Aug 21, 2020 258.11 259.36 255.46 257.72 1,166,100 -1.21(-0.47%)
Aug 20, 2020 260.27 261.98 258.10 258.93 768,244 -3.07(-1.17%)
Aug 19, 2020 265.00 266.19 260.55 262.00 1,014,737 -1.86(-0.70%)
Aug 18, 2020 261.52 264.90 259.16 263.86 1,781,165 +3.82(+1.47%)
Aug 17, 2020 258.89 260.65 258.00 260.04 987,076 +1.87(+0.72%)
Aug 14, 2020 261.54 262.30 256.66 258.17 1,126,200 -4.16(-1.59%)
Aug 13, 2020 256.92 262.86 256.48 262.33 1,049,469 +5.11(+1.99%)
Aug 12, 2020 255.89 259.55 255.89 257.22 1,224,426 +2.22(+0.87%)
Aug 11, 2020 259.29 260.56 254.95 255.00 1,625,902 -1.75(-0.68%)
Aug 10, 2020 259.50 259.50 255.05 256.75 2,501,600 +0.34(+0.13%)
Aug 07, 2020 260.20 261.82 255.00 256.41 2,228,000 -3.20(-1.23%)
Aug 06, 2020 266.00 267.95 256.37 259.61 2,590,835 -23.82(-8.40%)
Aug 05, 2020 280.30 284.97 280.30 283.43 1,071,930 +0.57(+0.20%)
Aug 04, 2020 283.03 283.90 281.50 282.86 829,017 -0.82(-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.