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

Becton Dickinson (NY: BDX )

233.15 +0.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2020 253.53 260.26 252.77 260.25 1,612,351 +6.94(+2.74%)
Jul 30, 2020 252.85 254.52 249.79 253.31 992,251 -2.37(-0.93%)
Jul 29, 2020 253.20 257.08 253.20 255.68 911,615 +3.14(+1.25%)
Jul 28, 2020 253.97 254.72 251.79 252.54 878,487 -2.02(-0.79%)
Jul 27, 2020 250.00 255.02 248.89 254.55 1,008,833 +3.04(+1.21%)
Jul 24, 2020 252.11 252.52 248.84 251.51 668,723 -0.76(-0.30%)
Jul 23, 2020 253.56 255.46 251.34 252.27 909,579 -0.68(-0.27%)
Jul 22, 2020 251.34 254.16 250.60 252.94 1,200,918 +1.97(+0.79%)
Jul 21, 2020 249.51 255.70 248.84 250.97 1,563,385 +3.20(+1.29%)
Jul 20, 2020 247.89 248.40 245.17 247.77 1,084,768 +0.81(+0.33%)
Jul 17, 2020 246.74 248.92 244.34 246.97 1,383,714 +1.78(+0.73%)
Jul 16, 2020 246.90 248.26 245.02 245.18 1,391,177 -1.77(-0.72%)
Jul 15, 2020 245.14 248.05 244.31 246.95 1,466,946 +3.29(+1.35%)
Jul 14, 2020 237.77 244.03 237.53 243.66 1,365,892 +5.54(+2.33%)
Jul 13, 2020 238.03 242.57 236.68 238.12 1,450,995 +0.04(+0.02%)
Jul 10, 2020 238.68 240.31 235.67 238.08 958,978 -1.15(-0.48%)
Jul 09, 2020 236.13 240.83 234.93 239.23 1,912,804 +5.44(+2.33%)
Jul 08, 2020 233.06 237.67 232.40 233.79 2,536,945 +1.25(+0.54%)
Jul 07, 2020 229.76 233.36 229.00 232.54 1,974,438 +0.84(+0.36%)
Jul 06, 2020 229.80 234.70 229.03 231.70 3,456,185 +5.03(+2.22%)
Jul 02, 2020 224.03 227.63 222.49 226.66 2,037,086 +3.24(+1.45%)
Jul 01, 2020 221.12 224.75 220.86 223.43 1,556,278 +2.09(+0.94%)
Jun 30, 2020 215.16 222.77 213.74 221.34 2,500,281 +5.83(+2.70%)
Jun 29, 2020 216.50 216.96 211.58 215.51 2,256,954 -0.55(-0.26%)
Jun 26, 2020 212.44 217.21 211.82 216.06 2,777,914 +4.28(+2.02%)
Jun 25, 2020 214.43 214.43 208.41 211.78 2,681,226 -3.58(-1.66%)
Jun 24, 2020 218.38 219.23 210.72 215.36 2,380,065 -4.64(-2.11%)
Jun 23, 2020 219.06 222.01 218.69 220.00 1,602,686 +2.44(+1.12%)
Jun 22, 2020 219.17 219.17 214.67 217.56 1,563,056 -2.22(-1.01%)
Jun 19, 2020 220.67 221.43 217.51 219.78 2,586,788 +1.26(+0.58%)
Jun 18, 2020 218.66 220.49 217.39 218.52 1,220,600 -0.96(-0.44%)
Jun 17, 2020 219.41 222.12 218.06 219.49 1,417,039 +0.75(+0.34%)
Jun 16, 2020 219.99 222.47 217.55 218.74 1,603,114 +2.14(+0.99%)
Jun 15, 2020 211.59 218.41 210.04 216.60 2,166,898 +3.03(+1.42%)
Jun 12, 2020 216.97 218.91 211.84 213.57 2,174,377 +0.64(+0.30%)
Jun 11, 2020 218.25 218.84 212.22 212.94 2,570,762 -6.43(-2.93%)
Jun 10, 2020 220.57 222.98 218.87 219.37 2,568,122 -0.13(-0.06%)
Jun 09, 2020 228.81 231.56 219.41 219.50 2,551,639 -9.21(-4.03%)
Jun 08, 2020 222.43 228.71 221.54 228.71 3,842,388 +5.57(+2.50%)
Jun 05, 2020 224.77 225.34 222.06 223.14 3,775,160 -1.42(-0.63%)
Jun 04, 2020 223.13 226.22 221.29 224.56 1,979,050 +0.47(+0.21%)
Jun 03, 2020 224.25 224.88 220.93 224.09 1,936,720 -1.35(-0.60%)
Jun 02, 2020 225.95 225.95 222.64 225.44 1,375,231 -0.32(-0.14%)
Jun 01, 2020 227.40 229.95 223.86 225.76 1,262,417 -1.92(-0.84%)
May 29, 2020 224.85 227.80 220.92 227.68 2,088,116 +5.01(+2.25%)
May 28, 2020 220.74 225.23 218.84 222.67 1,939,627 +6.18(+2.85%)
May 27, 2020 213.11 216.58 209.68 216.49 4,048,790 +1.53(+0.71%)
May 26, 2020 222.20 224.05 213.76 214.96 3,889,024 -5.63(-2.55%)
May 22, 2020 222.69 225.58 219.96 220.59 12,779,668 +0.29(+0.13%)
May 21, 2020 224.27 224.61 216.22 220.31 9,037,326 -3.73(-1.67%)
May 20, 2020 235.80 238.31 223.65 224.04 4,316,992 -18.63(-7.68%)
May 19, 2020 244.41 244.74 241.89 242.68 898,660 -1.45(-0.59%)
May 18, 2020 243.41 247.49 241.90 244.12 1,112,230 +6.01(+2.52%)
May 15, 2020 237.55 242.01 236.01 238.11 2,156,227 -0.41(-0.17%)
May 14, 2020 239.21 239.70 235.15 238.53 1,388,093 -2.97(-1.23%)
May 13, 2020 242.20 243.74 238.20 241.50 1,311,132 -0.16(-0.06%)
May 12, 2020 242.48 245.94 241.41 241.65 1,325,904 +0.04(+0.02%)
May 11, 2020 233.76 243.19 233.40 241.62 1,616,340 +6.98(+2.97%)
May 08, 2020 239.01 239.51 234.20 234.64 1,537,156 -1.63(-0.69%)
May 07, 2020 245.28 245.28 235.59 236.27 1,373,030 -2.66(-1.11%)
May 06, 2020 240.46 242.03 238.28 238.93 1,133,769 -2.37(-0.98%)
May 05, 2020 238.13 243.05 236.22 241.29 1,020,239 +5.93(+2.52%)
May 04, 2020 232.71 236.39 229.80 235.37 1,221,835 +3.14(+1.35%)
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.