Becton Dickinson (NY: BDX )

258.10 USD -1.86 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 223.73 225.91 222.82 225.32 665,500 +3.33(+1.50%)
Dec 28, 2018 223.88 224.37 221.02 221.99 815,500 -0.23(-0.10%)
Dec 27, 2018 215.43 222.25 214.04 222.22 1,189,246 +4.36(+2.00%)
Dec 26, 2018 210.42 217.89 208.62 217.86 980,217 +8.01(+3.82%)
Dec 24, 2018 213.46 213.77 209.80 209.85 907,700 -4.41(-2.06%)
Dec 21, 2018 216.74 220.05 213.93 214.26 2,818,300 -3.22(-1.48%)
Dec 20, 2018 220.93 223.11 215.75 217.48 1,943,698 -4.76(-2.14%)
Dec 19, 2018 224.28 228.68 220.64 222.24 1,657,325 -0.92(-0.41%)
Dec 18, 2018 227.85 228.00 221.12 223.16 1,283,554 -2.69(-1.19%)
Dec 17, 2018 230.00 230.29 224.40 225.85 1,174,330 -5.60(-2.42%)
Dec 14, 2018 234.32 234.62 230.52 231.45 1,128,300 -5.44(-2.30%)
Dec 13, 2018 236.65 238.39 234.72 236.89 1,042,803 +1.33(+0.56%)
Dec 12, 2018 239.55 241.75 235.39 235.56 1,009,699 -1.10(-0.46%)
Dec 11, 2018 238.87 241.58 235.00 236.66 1,067,317 +0.23(+0.10%)
Dec 10, 2018 234.11 237.30 230.00 236.43 881,518 +1.99(+0.85%)
Dec 07, 2018 240.97 241.93 233.59 234.44 1,180,100 -6.79(-2.81%)
Dec 06, 2018 242.54 243.29 234.82 241.23 1,931,671 -3.69(-1.51%)
Dec 04, 2018 252.76 253.29 244.55 244.92 1,452,700 -7.64(-3.03%)
Dec 03, 2018 253.94 256.04 251.47 252.56 1,397,960 -0.19(-0.08%)
Nov 30, 2018 250.38 253.32 249.32 252.75 1,345,500 +2.65(+1.06%)
Nov 29, 2018 248.67 251.41 248.14 250.10 901,988 +0.46(+0.18%)
Nov 28, 2018 243.80 249.66 243.75 249.64 985,771 +6.13(+2.52%)
Nov 27, 2018 241.33 243.84 239.44 243.51 903,109 +1.41(+0.58%)
Nov 26, 2018 243.31 244.33 241.99 242.10 1,103,283 +0.08(+0.03%)
Nov 23, 2018 240.80 243.63 240.19 242.02 357,400 -0.02(-0.01%)
Nov 21, 2018 242.04 242.04 242.04 0 +2.68(+1.12%)
Nov 20, 2018 241.90 242.85 238.04 239.36 1,752,416 -4.04(-1.66%)
Nov 19, 2018 245.92 247.65 242.19 243.40 924,422 -2.67(-1.09%)
Nov 16, 2018 238.76 248.13 238.29 246.07 1,244,700 +6.03(+2.51%)
Nov 15, 2018 233.91 240.20 232.42 240.04 1,030,234 +4.80(+2.04%)
Nov 14, 2018 236.00 237.24 233.56 235.24 889,464 +0.74(+0.32%)
Nov 13, 2018 236.48 239.16 233.30 234.50 934,293 -1.72(-0.73%)
Nov 12, 2018 243.10 243.10 236.11 236.22 996,977 -7.04(-2.89%)
Nov 09, 2018 242.23 244.12 239.99 243.26 1,005,700 -1.22(-0.50%)
Nov 08, 2018 236.80 244.54 236.29 244.48 1,543,430 +7.62(+3.22%)
Nov 07, 2018 242.82 243.05 236.00 236.86 2,827,549 -3.83(-1.59%)
Nov 06, 2018 226.06 241.05 225.00 240.69 2,655,327 +3.37(+1.42%)
Nov 05, 2018 235.72 238.36 234.61 237.32 1,790,994 +1.74(+0.74%)
Nov 02, 2018 235.59 237.84 232.03 235.58 1,211,900 +1.42(+0.61%)
Nov 01, 2018 230.08 234.31 229.76 234.16 1,083,070 +3.66(+1.59%)
Oct 31, 2018 232.91 234.09 230.21 230.50 1,571,860 -0.10(-0.04%)
Oct 30, 2018 229.22 231.38 226.96 230.60 1,203,712 +2.10(+0.92%)
Oct 29, 2018 231.89 232.94 225.34 228.50 795,584 -0.50(-0.22%)
Oct 26, 2018 228.80 232.01 226.25 229.00 1,289,100 -2.45(-1.06%)
Oct 25, 2018 228.88 233.10 226.67 231.45 1,236,720 +4.09(+1.80%)
Oct 24, 2018 231.62 233.96 226.69 227.36 1,364,938 -4.01(-1.73%)
Oct 23, 2018 232.18 232.84 227.12 231.37 1,809,220 -3.97(-1.69%)
Oct 22, 2018 238.87 239.48 235.12 235.34 951,654 -2.75(-1.16%)
Oct 19, 2018 239.16 240.92 237.28 238.09 1,245,900 -1.71(-0.71%)
Oct 18, 2018 245.15 245.15 238.16 239.80 827,041 -5.18(-2.11%)
Oct 17, 2018 243.93 245.60 242.65 244.98 809,346 +0.68(+0.28%)
Oct 16, 2018 239.90 244.58 238.72 244.30 1,684,342 +5.99(+2.51%)
Oct 15, 2018 242.45 242.85 238.31 238.31 1,124,997 -4.31(-1.78%)
Oct 12, 2018 242.66 245.41 239.93 242.62 1,211,000 +4.13(+1.73%)
Oct 11, 2018 242.23 244.70 237.09 238.49 1,665,491 -4.28(-1.76%)
Oct 10, 2018 249.42 249.99 242.19 242.77 1,010,658 -7.73(-3.09%)
Oct 09, 2018 249.71 252.26 248.59 250.50 601,798 +0.13(+0.05%)
Oct 08, 2018 253.77 254.07 248.16 250.37 885,092 -3.40(-1.34%)
Oct 05, 2018 253.42 254.89 251.41 253.77 1,045,100 +0.39(+0.15%)
Oct 04, 2018 258.44 258.77 252.24 253.38 1,069,731 -5.32(-2.06%)
Oct 03, 2018 263.05 263.44 258.31 258.70 1,061,253 -5.20(-1.97%)
Oct 02, 2018 264.15 264.68 261.79 263.90 711,244 -0.48(-0.18%)
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.