Becton Dickinson (NY: BDX )

260.46 USD -2.16 (-0.82%)
Streaming Delayed Price Updated: 11:38 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 245.17 245.79 242.34 243.15 1,176,329 -2.04(-0.83%)
Mar 30, 2021 246.13 248.37 244.12 245.19 900,811 -1.95(-0.79%)
Mar 29, 2021 245.67 248.41 243.54 247.14 895,758 +2.02(+0.82%)
Mar 26, 2021 242.19 245.34 239.27 245.12 1,123,300 +3.39(+1.40%)
Mar 25, 2021 243.65 243.65 238.56 241.73 1,202,628 -0.04(-0.02%)
Mar 24, 2021 239.33 242.32 238.76 241.77 965,255 +1.51(+0.63%)
Mar 23, 2021 241.96 241.99 239.46 240.26 907,777 -1.36(-0.56%)
Mar 22, 2021 238.50 241.69 238.00 241.62 1,006,277 +2.60(+1.09%)
Mar 19, 2021 239.94 241.32 237.87 239.02 2,564,000 -0.18(-0.08%)
Mar 18, 2021 238.62 240.99 238.03 239.20 862,134 -0.16(-0.07%)
Mar 17, 2021 239.25 240.97 238.63 239.36 1,162,903 -0.19(-0.08%)
Mar 16, 2021 241.24 241.52 238.66 239.55 925,758 -1.21(-0.50%)
Mar 15, 2021 238.39 241.00 237.92 240.76 1,099,059 +2.52(+1.06%)
Mar 12, 2021 239.37 240.12 236.31 238.24 1,201,100 +0.04(+0.02%)
Mar 11, 2021 238.00 239.73 236.03 238.20 2,479,714 +0.31(+0.13%)
Mar 10, 2021 244.75 245.17 236.82 237.89 2,111,262 -4.96(-2.04%)
Mar 09, 2021 247.10 248.09 242.71 242.85 1,218,708 -3.25(-1.32%)
Mar 08, 2021 245.81 249.64 244.01 246.10 977,058 -0.35(-0.14%)
Mar 05, 2021 241.84 247.61 240.95 246.45 1,105,500 +5.57(+2.31%)
Mar 04, 2021 241.82 243.88 238.46 240.88 1,393,855 -0.78(-0.32%)
Mar 03, 2021 243.99 244.53 241.23 241.66 1,373,325 -3.07(-1.25%)
Mar 02, 2021 247.12 247.12 243.37 244.73 829,793 -1.33(-0.54%)
Mar 01, 2021 242.71 246.14 241.85 246.06 1,316,390 +4.91(+2.04%)
Feb 26, 2021 246.11 247.50 241.01 241.15 1,540,800 -6.00(-2.43%)
Feb 25, 2021 246.74 250.20 245.40 247.15 1,223,910 +0.44(+0.18%)
Feb 24, 2021 247.40 248.14 244.68 246.71 1,566,365 -0.99(-0.40%)
Feb 23, 2021 247.00 248.86 243.26 247.70 1,711,774 +1.68(+0.68%)
Feb 22, 2021 248.13 248.26 241.85 246.02 1,330,420 -1.91(-0.77%)
Feb 19, 2021 255.91 256.05 247.78 247.93 2,064,200 -7.89(-3.08%)
Feb 18, 2021 256.71 257.98 254.00 255.82 1,417,311 -1.00(-0.39%)
Feb 17, 2021 256.71 257.30 254.28 256.82 1,151,524 -0.52(-0.20%)
Feb 16, 2021 256.44 257.81 255.07 257.34 1,026,841 +1.02(+0.40%)
Feb 12, 2021 253.76 257.02 252.38 256.32 1,136,700 +2.93(+1.16%)
Feb 11, 2021 254.26 254.26 250.72 253.39 1,230,778 +0.49(+0.19%)
Feb 10, 2021 256.23 256.80 252.08 252.90 941,821 -1.27(-0.50%)
Feb 09, 2021 256.43 257.24 253.04 254.17 1,238,879 -2.65(-1.03%)
Feb 08, 2021 255.03 258.37 255.03 256.82 1,341,485 +2.14(+0.84%)
Feb 05, 2021 255.29 258.19 252.14 254.68 1,520,300 -0.21(-0.08%)
Feb 04, 2021 259.91 261.92 252.49 254.89 2,531,917 -6.04(-2.31%)
Feb 03, 2021 258.49 263.63 257.07 260.93 1,652,311 +2.69(+1.04%)
Feb 02, 2021 262.44 264.05 258.10 258.24 1,555,509 -3.13(-1.20%)
Feb 01, 2021 262.45 265.02 260.85 261.37 1,115,165 -0.42(-0.16%)
Jan 29, 2021 256.45 264.59 254.92 261.79 2,023,900 +5.58(+2.18%)
Jan 28, 2021 252.67 258.99 251.83 256.21 1,583,952 +5.32(+2.12%)
Jan 27, 2021 256.25 257.67 250.49 250.89 1,323,104 -7.46(-2.89%)
Jan 26, 2021 260.00 260.23 255.47 258.35 1,188,614 -1.89(-0.73%)
Jan 25, 2021 258.50 261.24 257.34 260.24 843,626 +1.49(+0.58%)
Jan 22, 2021 261.58 262.36 258.69 258.75 1,589,700 -3.15(-1.20%)
Jan 21, 2021 262.29 264.00 260.17 261.90 1,274,067 -1.40(-0.53%)
Jan 20, 2021 260.16 263.58 259.00 263.30 1,188,588 +2.53(+0.97%)
Jan 19, 2021 263.98 265.23 259.30 260.77 1,221,534 -0.97(-0.37%)
Jan 15, 2021 257.86 262.07 257.58 261.74 1,462,100 +3.97(+1.54%)
Jan 14, 2021 262.61 262.99 257.42 257.77 1,369,453 -5.24(-1.99%)
Jan 13, 2021 262.44 266.19 262.00 263.01 1,091,759 -0.07(-0.03%)
Jan 12, 2021 261.74 267.37 259.60 263.08 2,171,083 +5.97(+2.32%)
Jan 11, 2021 255.63 257.80 255.00 257.11 870,106 +2.05(+0.80%)
Jan 08, 2021 254.56 256.67 253.62 255.06 1,457,200 +1.56(+0.62%)
Jan 07, 2021 254.46 255.87 251.21 253.50 1,227,275 -0.14(-0.06%)
Jan 06, 2021 250.29 254.62 250.00 253.64 1,473,135 +2.61(+1.04%)
Jan 05, 2021 251.25 252.70 247.42 251.03 1,180,856 +0.33(+0.13%)
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.