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: 4:10 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 (%)
Nov 30, 2020 212.82 217.27 212.72 217.22 4,513,245 +5.44(+2.57%)
Nov 27, 2020 211.17 212.28 209.18 211.78 917,971 +1.38(+0.65%)
Nov 25, 2020 213.19 213.66 209.76 210.40 1,760,156 -1.68(-0.79%)
Nov 24, 2020 211.82 212.52 209.85 212.09 2,502,071 +0.75(+0.35%)
Nov 23, 2020 214.39 215.89 210.61 211.34 1,617,564 -3.14(-1.46%)
Nov 20, 2020 215.17 217.12 213.72 214.47 1,357,658 -0.95(-0.44%)
Nov 19, 2020 216.68 217.82 214.48 215.43 1,556,217 -0.53(-0.24%)
Nov 18, 2020 224.01 224.08 215.81 215.95 2,011,092 -8.27(-3.69%)
Nov 17, 2020 223.61 226.82 222.43 224.22 1,220,517 -0.15(-0.07%)
Nov 16, 2020 227.92 228.01 223.62 224.37 1,702,946 -0.22(-0.10%)
Nov 13, 2020 223.35 225.90 222.05 224.59 2,025,028 +2.41(+1.08%)
Nov 12, 2020 224.68 225.40 221.19 222.19 1,411,809 -2.73(-1.21%)
Nov 11, 2020 225.33 225.62 222.74 224.92 1,682,534 +2.65(+1.19%)
Nov 10, 2020 222.96 225.13 221.64 222.27 2,341,808 -0.01(-0.00%)
Nov 09, 2020 229.19 229.24 221.89 222.28 2,085,533 +3.41(+1.56%)
Nov 06, 2020 217.54 223.50 217.11 218.87 1,441,877 +1.82(+0.84%)
Nov 05, 2020 221.99 226.13 215.00 217.04 2,347,935 -1.98(-0.90%)
Nov 04, 2020 222.52 226.81 218.91 219.03 1,602,773 -0.86(-0.39%)
Nov 03, 2020 218.74 221.71 217.31 219.88 1,223,054 +2.71(+1.25%)
Nov 02, 2020 216.08 219.36 214.63 217.18 1,120,881 +3.39(+1.58%)
Oct 30, 2020 214.93 216.41 210.73 213.79 1,527,717 -1.24(-0.58%)
Oct 29, 2020 218.15 218.99 213.55 215.03 1,163,660 -3.16(-1.45%)
Oct 28, 2020 222.09 223.25 217.70 218.19 1,145,610 -7.72(-3.42%)
Oct 27, 2020 224.73 227.42 224.22 225.92 1,078,920 +2.07(+0.93%)
Oct 26, 2020 221.34 224.66 220.67 223.84 1,054,208 +1.59(+0.72%)
Oct 23, 2020 222.77 224.42 221.28 222.25 1,065,218 -0.75(-0.34%)
Oct 22, 2020 217.94 223.31 217.81 223.00 1,184,995 +4.34(+1.98%)
Oct 21, 2020 220.35 221.07 215.55 218.66 1,269,736 +0.13(+0.06%)
Oct 20, 2020 220.07 220.59 218.29 218.53 897,910 -1.03(-0.47%)
Oct 19, 2020 219.70 222.69 218.74 219.57 1,212,619 +0.36(+0.16%)
Oct 16, 2020 218.12 221.23 217.04 219.21 1,140,571 +1.83(+0.84%)
Oct 15, 2020 214.75 218.74 214.13 217.38 1,236,942 +1.22(+0.56%)
Oct 14, 2020 219.02 220.94 215.62 216.16 996,318 -2.79(-1.28%)
Oct 13, 2020 219.62 221.75 217.74 218.95 957,933 -1.53(-0.69%)
Oct 12, 2020 220.22 222.46 218.95 220.48 935,164 +0.97(+0.44%)
Oct 09, 2020 219.70 220.26 216.83 219.51 1,700,154 +1.02(+0.47%)
Oct 08, 2020 218.08 219.57 216.85 218.49 1,092,237 +0.47(+0.22%)
Oct 07, 2020 218.54 219.89 216.49 218.02 1,120,419 +0.23(+0.11%)
Oct 06, 2020 220.14 222.29 217.40 217.78 1,074,679 -2.49(-1.13%)
Oct 05, 2020 216.60 220.62 216.56 220.27 1,055,156 +5.07(+2.35%)
Oct 02, 2020 214.50 217.37 213.67 215.21 1,089,867 +1.68(+0.78%)
Oct 01, 2020 216.82 219.05 211.50 213.53 1,312,698 -1.69(-0.79%)
Sep 30, 2020 210.26 217.90 209.78 215.22 2,498,591 +6.71(+3.22%)
Sep 29, 2020 209.14 209.95 208.06 208.52 914,242 +0.40(+0.19%)
Sep 28, 2020 209.42 210.81 207.85 208.12 1,131,475 +0.85(+0.41%)
Sep 25, 2020 203.54 207.72 203.03 207.27 1,613,665 +2.70(+1.32%)
Sep 24, 2020 209.04 209.48 203.53 204.57 1,643,629 -4.10(-1.96%)
Sep 23, 2020 208.97 212.49 207.67 208.66 1,828,891 +1.66(+0.80%)
Sep 22, 2020 210.51 210.97 206.04 207.01 2,032,963 -4.29(-2.03%)
Sep 21, 2020 214.03 214.03 208.45 211.30 1,318,652 -3.20(-1.49%)
Sep 18, 2020 209.19 216.38 209.19 214.50 4,344,767 +3.79(+1.80%)
Sep 17, 2020 209.37 211.99 207.57 210.71 2,076,888 +0.71(+0.34%)
Sep 16, 2020 209.16 212.62 207.39 210.00 2,631,159 +0.81(+0.39%)
Sep 15, 2020 218.29 218.71 209.09 209.18 2,681,314 -9.02(-4.13%)
Sep 14, 2020 219.14 220.59 218.16 218.20 1,217,992 +0.11(+0.05%)
Sep 11, 2020 217.21 218.98 216.22 218.09 1,266,521 +1.48(+0.68%)
Sep 10, 2020 217.37 218.03 213.95 216.61 2,243,844 -1.28(-0.59%)
Sep 09, 2020 218.44 221.11 216.99 217.90 1,516,639 +1.40(+0.64%)
Sep 08, 2020 217.14 217.87 213.22 216.50 1,624,463 +0.69(+0.32%)
Sep 04, 2020 218.38 219.56 214.28 215.81 1,676,484 -0.90(-0.42%)
Sep 03, 2020 226.79 227.42 215.81 216.71 1,919,787 -10.26(-4.52%)
Sep 02, 2020 221.80 227.04 221.29 226.97 1,411,545 +4.93(+2.22%)
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.