Becton Dickinson (NY: BDX )

262.62 USD -1.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 253.26 254.79 251.33 251.48 664,525 -1.78(-0.70%)
Dec 30, 2021 253.70 255.05 252.53 253.26 503,353 +0.47(+0.19%)
Dec 29, 2021 250.80 253.51 249.62 252.79 837,506 +2.58(+1.03%)
Dec 28, 2021 251.11 251.35 248.74 250.21 561,793 -1.11(-0.44%)
Dec 27, 2021 250.00 251.42 248.32 251.32 606,901 +2.41(+0.97%)
Dec 23, 2021 248.00 249.59 246.12 248.91 964,888 +1.07(+0.43%)
Dec 22, 2021 252.08 252.28 246.00 247.84 1,209,122 -3.99(-1.58%)
Dec 21, 2021 253.86 255.45 250.12 251.83 1,125,571 -0.58(-0.23%)
Dec 20, 2021 256.28 256.28 251.92 252.41 1,668,062 -4.49(-1.75%)
Dec 17, 2021 256.98 259.40 255.21 256.90 2,536,857 -0.31(-0.12%)
Dec 16, 2021 248.96 257.46 247.62 257.21 1,796,693 +7.79(+3.12%)
Dec 15, 2021 249.43 250.72 246.90 249.42 1,356,187 +1.48(+0.60%)
Dec 14, 2021 252.06 252.32 247.69 247.94 1,196,958 -4.87(-1.93%)
Dec 13, 2021 245.49 254.00 245.19 252.81 1,526,592 +7.84(+3.20%)
Dec 10, 2021 245.68 246.84 243.88 244.97 951,588 -0.14(-0.06%)
Dec 09, 2021 246.11 247.16 244.66 245.11 1,185,128 -1.34(-0.54%)
Dec 08, 2021 242.60 247.88 240.09 246.45 1,468,371 -3.91(-1.56%)
Dec 07, 2021 247.21 252.68 247.07 250.36 1,743,532 +4.22(+1.71%)
Dec 06, 2021 245.31 249.28 244.79 246.14 1,446,243 +2.02(+0.83%)
Dec 03, 2021 243.72 244.25 240.56 244.12 1,275,922 +2.18(+0.90%)
Dec 02, 2021 241.78 246.02 240.95 241.94 1,757,947 +0.27(+0.11%)
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.