Becton Dickinson (NY: BDX )

244.12 USD +2.18 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 243.72 244.25 240.56 244.12 1,275,822 +2.18(+0.90%)
Dec 02, 2021 241.78 246.02 240.95 241.94 1,757,947 +0.27(+0.11%)
Dec 01, 2021 237.66 243.53 236.62 241.67 2,364,974 +4.53(+1.91%)
Nov 30, 2021 244.93 244.93 236.00 237.14 4,252,478 -6.47(-2.66%)
Nov 29, 2021 245.15 246.88 243.25 243.61 1,270,629 -1.48(-0.60%)
Nov 26, 2021 245.03 248.78 244.32 245.09 1,227,088 +0.63(+0.26%)
Nov 24, 2021 246.27 247.35 244.43 244.46 911,617 -2.12(-0.86%)
Nov 23, 2021 244.76 247.14 244.00 246.58 1,255,721 +1.29(+0.53%)
Nov 22, 2021 247.37 247.59 244.21 245.29 1,267,841 -3.32(-1.34%)
Nov 19, 2021 250.97 252.41 248.57 248.61 1,304,355 -0.75(-0.30%)
Nov 18, 2021 250.64 251.55 249.15 249.36 1,611,108 -0.50(-0.20%)
Nov 17, 2021 245.05 250.11 244.00 249.86 1,894,090 +5.75(+2.36%)
Nov 16, 2021 244.22 245.89 243.18 244.11 1,248,225 +0.43(+0.18%)
Nov 15, 2021 244.70 245.00 242.85 243.68 1,359,677 -0.32(-0.13%)
Nov 12, 2021 245.19 245.79 242.77 244.00 1,511,588 -1.00(-0.41%)
Nov 11, 2021 245.63 246.73 241.91 245.00 1,281,041 -0.88(-0.36%)
Nov 10, 2021 244.00 245.88 1,061,861 +2.22(+0.91%)
Nov 09, 2021 244.28 245.42 242.81 243.66 1,537,843 -1.61(-0.66%)
Nov 08, 2021 242.48 245.61 241.34 245.27 1,021,935 +1.56(+0.64%)
Nov 05, 2021 240.91 245.34 239.41 243.71 1,990,458 -0.37(-0.15%)
Nov 04, 2021 250.00 252.29 242.39 244.08 2,075,760 -2.95(-1.19%)
Nov 03, 2021 242.56 247.35 242.30 247.03 1,621,383 +4.13(+1.70%)
Nov 02, 2021 243.04 243.50 241.22 242.90 1,764,588 -0.15(-0.06%)
Nov 01, 2021 239.93 243.56 241.42 243.05 963,397 +3.46(+1.44%)
Oct 29, 2021 238.17 240.33 237.05 239.59 1,836,183 +0.93(+0.39%)
Oct 28, 2021 245.00 246.94 238.10 238.66 1,470,171 -6.34(-2.59%)
Oct 27, 2021 247.41 247.60 244.95 245.00 1,178,951 -1.35(-0.55%)
Oct 26, 2021 246.80 246.35 1,247,706 -0.06(-0.02%)
Oct 25, 2021 247.12 247.36 245.19 246.41 809,846 -0.68(-0.28%)
Oct 22, 2021 246.60 247.36 245.65 247.09 1,041,927 +0.62(+0.25%)
Oct 21, 2021 247.95 248.48 245.40 246.47 619,057 -0.43(-0.17%)
Oct 20, 2021 244.47 248.07 243.31 246.90 1,019,389 +4.17(+1.72%)
Oct 19, 2021 239.50 242.96 239.16 242.73 836,549 +4.28(+1.79%)
Oct 18, 2021 240.84 240.93 238.18 238.45 871,608 -2.71(-1.12%)
Oct 15, 2021 242.91 243.98 240.19 241.16 1,281,097 -1.52(-0.63%)
Oct 14, 2021 240.76 243.40 240.76 242.68 1,008,262 +2.84(+1.18%)
Oct 13, 2021 238.55 241.67 237.83 239.84 1,171,988 +1.45(+0.61%)
Oct 12, 2021 235.83 238.59 235.13 238.39 1,580,374 +2.56(+1.09%)
Oct 11, 2021 238.40 238.59 235.67 235.83 883,552 -2.75(-1.15%)
Oct 08, 2021 241.98 242.59 238.51 238.58 1,562,485 -3.17(-1.31%)
Oct 07, 2021 246.16 248.21 241.11 241.75 1,316,174 -3.50(-1.43%)
Oct 06, 2021 242.03 245.34 241.46 245.25 1,241,052 +2.19(+0.90%)
Oct 05, 2021 240.55 245.13 240.55 243.06 1,538,061 +2.51(+1.04%)
Oct 04, 2021 243.61 247.00 240.11 240.55 2,243,081 -4.13(-1.69%)
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.