Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

233.50 -1.13 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 200.41 201.62 198.27 198.73 3,366,517 -1.73(-0.86%)
May 30, 2018 198.61 200.75 197.45 200.46 1,344,105 +3.24(+1.64%)
May 29, 2018 199.07 199.07 196.05 197.22 1,539,556 -3.43(-1.71%)
May 25, 2018 200.65 200.65 200.65 0 -1.68(-0.83%)
May 24, 2018 203.16 203.91 201.88 202.33 1,130,887 -0.58(-0.29%)
May 23, 2018 201.11 203.66 201.11 202.91 1,577,856 +0.64(+0.31%)
May 22, 2018 206.72 206.72 201.64 202.27 1,314,710 -2.89(-1.41%)
May 21, 2018 202.53 205.52 202.08 205.16 1,459,119 +3.36(+1.67%)
May 18, 2018 200.80 202.12 200.16 201.80 1,127,296 +0.71(+0.35%)
May 17, 2018 201.83 202.29 200.29 201.09 1,361,958 -0.58(-0.29%)
May 16, 2018 201.31 202.66 200.60 201.67 1,338,865 +0.11(+0.05%)
May 15, 2018 202.67 203.93 200.51 201.56 1,438,058 -2.18(-1.07%)
May 14, 2018 202.25 204.32 202.10 203.75 1,206,418 +1.74(+0.86%)
May 11, 2018 202.56 203.31 200.51 202.00 1,038,302 -0.22(-0.11%)
May 10, 2018 200.90 202.91 200.08 202.23 1,072,719 +1.88(+0.94%)
May 09, 2018 199.51 201.29 196.17 200.35 1,158,728 +1.83(+0.92%)
May 08, 2018 201.30 201.79 197.13 198.52 1,635,489 -3.44(-1.70%)
May 07, 2018 201.85 203.40 201.42 201.95 1,114,388 +0.47(+0.23%)
May 04, 2018 202.72 203.49 199.88 201.49 1,608,502 -2.21(-1.09%)
May 03, 2018 206.62 206.62 199.43 203.70 1,879,804 -2.74(-1.33%)
May 02, 2018 208.80 209.95 206.44 206.44 1,570,173 -3.16(-1.51%)
May 01, 2018 206.96 209.68 206.88 209.60 1,126,175 +1.65(+0.79%)
Apr 30, 2018 210.98 211.61 207.91 207.95 1,510,343 -2.14(-1.02%)
Apr 27, 2018 208.83 210.39 207.72 210.09 1,045,443 +1.23(+0.59%)
Apr 26, 2018 206.46 209.13 205.68 208.87 990,287 +3.05(+1.48%)
Apr 25, 2018 206.28 207.07 204.23 205.82 1,251,447 -1.25(-0.60%)
Apr 24, 2018 209.65 210.64 205.13 207.06 1,164,178 -1.92(-0.92%)
Apr 23, 2018 209.74 209.86 207.91 208.98 834,480 +0.12(+0.06%)
Apr 20, 2018 211.49 211.54 208.12 208.86 1,117,721 -2.12(-1.00%)
Apr 19, 2018 210.22 211.77 209.69 210.97 1,163,595 +0.76(+0.36%)
Apr 18, 2018 209.79 210.76 208.65 210.21 841,154 +0.86(+0.41%)
Apr 17, 2018 207.11 209.86 205.73 209.35 1,237,519 +3.46(+1.68%)
Apr 16, 2018 203.46 207.44 202.89 205.89 1,312,206 +3.77(+1.86%)
Apr 13, 2018 201.38 203.09 200.57 202.12 1,072,853 +1.72(+0.86%)
Apr 12, 2018 200.74 201.47 199.62 200.40 1,036,775 +1.20(+0.60%)
Apr 11, 2018 199.24 200.26 198.25 199.20 967,090 -1.38(-0.69%)
Apr 10, 2018 198.62 203.26 198.37 200.58 1,896,711 +5.61(+2.87%)
Apr 09, 2018 193.91 197.56 193.44 194.97 1,313,660 +1.70(+0.88%)
Apr 06, 2018 196.01 197.10 190.31 193.27 1,472,504 -4.15(-2.10%)
Apr 05, 2018 197.14 197.84 195.57 197.42 1,163,383 +1.21(+0.62%)
Apr 04, 2018 192.39 196.50 191.35 196.21 1,765,794 +1.76(+0.90%)
Apr 03, 2018 191.82 194.62 189.99 194.45 1,631,230 +3.16(+1.65%)
Apr 02, 2018 193.71 194.23 188.53 191.30 1,670,328 -3.05(-1.57%)
Mar 29, 2018 194.35 194.35 194.35 0 +3.83(+2.01%)
Mar 28, 2018 191.75 192.71 189.95 190.52 1,072,589 -0.53(-0.28%)
Mar 27, 2018 193.55 194.62 189.88 191.04 1,518,436 -2.00(-1.04%)
Mar 26, 2018 191.00 193.36 189.31 193.04 1,281,518 +4.17(+2.21%)
Mar 23, 2018 192.05 193.01 188.69 188.88 1,965,326 -2.38(-1.24%)
Mar 22, 2018 195.02 196.69 191.16 191.25 1,136,367 -4.71(-2.40%)
Mar 21, 2018 197.66 197.90 195.43 195.96 840,762 -1.26(-0.64%)
Mar 20, 2018 197.53 198.28 196.36 197.22 798,859 +0.33(+0.17%)
Mar 19, 2018 200.18 200.49 195.57 196.88 1,295,537 -3.35(-1.68%)
Mar 16, 2018 201.24 201.79 200.18 200.24 1,618,356 -0.79(-0.39%)
Mar 15, 2018 200.87 202.70 199.96 201.03 998,345 +0.56(+0.28%)
Mar 14, 2018 201.40 201.73 199.25 200.46 1,465,660 -0.30(-0.15%)
Mar 13, 2018 203.56 203.65 200.53 200.76 1,065,640 -1.48(-0.73%)
Mar 12, 2018 204.03 204.30 202.00 202.24 1,185,368 -0.56(-0.27%)
Mar 09, 2018 201.31 203.80 199.54 202.79 1,630,011 +2.40(+1.20%)
Mar 08, 2018 196.34 200.89 196.33 200.39 1,250,445 +4.55(+2.32%)
Mar 07, 2018 196.20 195.84 1,132,537 +1.91(+0.99%)
Mar 06, 2018 194.79 196.13 192.41 193.93 1,635,450 -0.28(-0.14%)
Mar 05, 2018 193.97 195.15 192.41 194.21 1,988,864 -0.34(-0.17%)
Mar 02, 2018 193.62 195.51 193.24 194.55 1,134,534 -0.42(-0.22%)
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.