Becton Dickinson (NY: BDX )

264.63 USD +0.66 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 246.43 246.43 240.92 244.68 1,697,940 -1.14(-0.46%)
Sep 30, 2021 251.86 252.77 245.84 245.82 2,045,214 -5.97(-2.37%)
Sep 29, 2021 249.92 252.43 249.92 251.79 843,136 +2.06(+0.82%)
Sep 28, 2021 250.69 251.06 247.74 249.73 1,395,176 -1.70(-0.68%)
Sep 27, 2021 252.17 252.58 249.56 251.43 1,103,907 -1.75(-0.69%)
Sep 24, 2021 253.22 254.61 252.44 253.18 928,277 -0.64(-0.25%)
Sep 23, 2021 257.38 258.36 253.46 253.82 1,597,192 -2.98(-1.16%)
Sep 22, 2021 259.68 260.37 256.05 256.80 1,593,762 -2.20(-0.85%)
Sep 21, 2021 260.00 262.22 259.00 259.00 1,117,980 -0.27(-0.10%)
Sep 20, 2021 259.40 261.91 257.68 259.27 1,393,583 -2.68(-1.02%)
Sep 17, 2021 262.00 262.93 260.41 261.95 2,887,689 -0.72(-0.27%)
Sep 16, 2021 263.17 263.48 260.12 262.67 1,165,140 +0.99(+0.38%)
Sep 15, 2021 261.19 263.74 259.74 261.68 1,928,683 +1.23(+0.47%)
Sep 14, 2021 258.69 261.27 258.48 260.45 1,298,392 +1.85(+0.72%)
Sep 13, 2021 259.47 260.55 258.24 258.60 1,230,693 +0.27(+0.10%)
Sep 10, 2021 260.64 261.35 256.92 258.33 1,209,890 -1.82(-0.70%)
Sep 09, 2021 261.48 263.27 259.87 260.15 1,458,624 -2.73(-1.04%)
Sep 08, 2021 257.74 264.00 257.39 262.88 1,864,175 +5.05(+1.96%)
Sep 07, 2021 257.83 258.84 254.91 257.83 1,601,033 +0.00(+0.00%)
Sep 03, 2021 255.50 258.79 255.03 257.83 1,381,799 +2.70(+1.06%)
Sep 02, 2021 253.58 255.39 252.63 255.13 1,205,951 +2.66(+1.05%)
Sep 01, 2021 251.98 253.09 249.40 252.47 1,169,978 +0.77(+0.31%)
Aug 31, 2021 250.37 252.21 249.37 251.70 1,442,129 +1.23(+0.49%)
Aug 30, 2021 248.95 252.03 248.95 250.47 997,209 +1.97(+0.79%)
Aug 27, 2021 248.19 250.02 247.45 248.50 1,129,924 +0.97(+0.39%)
Aug 26, 2021 246.45 248.43 246.13 247.53 1,134,955 +0.53(+0.21%)
Aug 25, 2021 246.77 247.92 244.57 247.00 1,119,609 -0.87(-0.35%)
Aug 24, 2021 249.65 249.79 247.67 247.87 893,652 -1.98(-0.79%)
Aug 23, 2021 250.00 250.95 249.07 249.85 1,286,302 +0.55(+0.22%)
Aug 20, 2021 247.50 249.85 246.18 249.30 1,184,464 +1.42(+0.57%)
Aug 19, 2021 248.88 250.20 247.14 247.88 1,288,211 -0.43(-0.17%)
Aug 18, 2021 253.67 254.44 248.26 248.31 1,520,946 -5.17(-2.04%)
Aug 17, 2021 249.70 254.14 248.96 253.48 2,387,583 +3.87(+1.55%)
Aug 16, 2021 247.97 249.84 246.70 249.61 1,251,846 +2.82(+1.14%)
Aug 13, 2021 246.10 247.39 245.00 246.79 1,146,546 +0.69(+0.28%)
Aug 12, 2021 241.56 247.38 241.12 246.10 3,846,891 +5.44(+2.26%)
Aug 11, 2021 238.86 242.30 238.79 240.66 1,164,293 +2.03(+0.85%)
Aug 10, 2021 238.43 240.01 237.58 238.63 1,714,277 +0.09(+0.04%)
Aug 09, 2021 241.14 242.30 237.54 238.54 1,489,119 -2.50(-1.04%)
Aug 06, 2021 242.30 242.78 239.86 241.04 1,400,380 -2.04(-0.84%)
Aug 05, 2021 240.27 245.04 239.99 243.08 2,497,071 -11.66(-4.58%)
Aug 04, 2021 254.91 256.49 253.57 254.74 1,037,870 -1.03(-0.40%)
Aug 03, 2021 256.84 257.78 254.99 255.77 607,329 -0.36(-0.14%)
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.