Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

239.38 -0.30 (-0.13%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 240.78 242.19 240.44 241.89 858,709 +0.79(+0.33%)
Dec 28, 2023 241.03 242.14 240.70 241.09 1,128,865 +0.53(+0.22%)
Dec 27, 2023 240.63 241.33 239.65 240.57 1,508,213 -0.79(-0.33%)
Dec 26, 2023 241.06 242.54 240.59 241.36 2,110,498 +0.30(+0.12%)
Dec 22, 2023 242.18 243.42 240.63 241.06 1,990,795 -0.13(-0.05%)
Dec 21, 2023 238.76 241.95 238.26 241.19 1,456,673 +3.28(+1.38%)
Dec 20, 2023 238.34 240.60 236.11 237.91 1,531,186 -0.79(-0.33%)
Dec 19, 2023 235.72 239.04 235.72 238.70 1,715,071 +2.88(+1.22%)
Dec 18, 2023 236.42 238.44 235.19 235.83 1,723,538 +0.70(+0.30%)
Dec 15, 2023 232.35 235.75 232.07 235.12 2,967,391 -1.49(-0.63%)
Dec 14, 2023 240.25 241.41 236.29 236.61 2,258,802 -1.94(-0.82%)
Dec 13, 2023 234.57 238.60 233.68 238.56 1,635,086 +3.77(+1.61%)
Dec 12, 2023 231.06 235.02 229.73 234.78 1,789,209 +3.25(+1.41%)
Dec 11, 2023 230.61 232.72 230.49 231.53 1,694,565 +1.08(+0.47%)
Dec 08, 2023 232.73 232.73 230.29 230.45 1,661,526 -1.23(-0.53%)
Dec 07, 2023 231.38 232.00 230.15 231.68 2,247,982 +1.03(+0.45%)
Dec 06, 2023 230.94 232.08 229.47 230.65 1,751,827 -0.15(-0.06%)
Dec 05, 2023 234.34 234.34 230.67 230.80 2,460,767 -3.92(-1.67%)
Dec 04, 2023 234.47 235.70 234.25 234.72 1,593,560 -0.67(-0.29%)
Dec 01, 2023 233.24 235.64 232.52 235.39 1,530,789 +2.04(+0.88%)
Nov 30, 2023 233.44 234.16 231.98 233.35 3,315,620 +0.49(+0.21%)
Nov 29, 2023 234.25 235.96 232.80 232.86 2,755,816 -1.57(-0.67%)
Nov 28, 2023 235.85 237.07 234.34 234.43 1,493,180 -1.56(-0.66%)
Nov 27, 2023 235.80 237.51 234.56 235.99 1,767,524 -0.03(-0.01%)
Nov 24, 2023 233.81 236.03 233.57 236.02 790,276 +2.06(+0.88%)
Nov 22, 2023 234.52 235.19 232.91 233.96 1,953,155 +0.63(+0.27%)
Nov 21, 2023 232.69 234.33 231.94 233.33 1,618,646 +2.46(+1.07%)
Nov 20, 2023 229.71 231.79 228.06 230.87 2,396,581 +0.40(+0.17%)
Nov 17, 2023 233.35 233.35 229.85 230.47 1,834,417 -1.78(-0.77%)
Nov 16, 2023 231.83 233.78 231.15 232.25 1,582,391 +1.29(+0.56%)
Nov 15, 2023 230.22 232.45 229.10 230.96 2,541,343 +0.42(+0.18%)
Nov 14, 2023 233.59 234.88 229.83 230.54 2,596,149 -2.49(-1.07%)
Nov 13, 2023 233.17 235.06 229.28 233.03 2,236,459 +1.19(+0.52%)
Nov 10, 2023 231.02 232.87 228.29 231.83 2,254,552 +2.38(+1.04%)
Nov 09, 2023 234.31 236.36 227.10 229.45 5,063,563 -23.40(-9.25%)
Nov 08, 2023 254.49 254.49 250.93 252.85 1,201,466 -0.19(-0.07%)
Nov 07, 2023 256.22 256.22 252.65 253.04 938,782 -2.95(-1.15%)
Nov 06, 2023 255.94 256.80 253.85 255.99 963,959 +0.19(+0.07%)
Nov 03, 2023 255.62 256.48 253.10 255.80 990,496 +2.95(+1.17%)
Nov 02, 2023 250.74 254.38 249.90 252.85 1,147,651 +2.11(+0.84%)
Nov 01, 2023 250.72 251.46 248.35 250.73 952,726 +0.99(+0.40%)
Oct 31, 2023 249.29 250.83 247.32 249.75 1,993,108 +1.67(+0.67%)
Oct 30, 2023 249.96 249.96 245.59 248.08 1,083,799 -0.50(-0.20%)
Oct 27, 2023 251.02 251.82 247.35 248.58 1,073,890 -2.55(-1.02%)
Oct 26, 2023 251.43 253.30 250.27 251.13 641,900 -1.37(-0.54%)
Oct 25, 2023 255.20 259.08 251.94 252.50 1,093,587 -3.60(-1.40%)
Oct 24, 2023 252.51 257.02 252.45 256.10 823,592 +3.24(+1.28%)
Oct 23, 2023 255.47 257.60 252.52 252.86 707,893 -2.68(-1.05%)
Oct 20, 2023 254.46 258.49 253.96 255.54 1,062,362 +1.15(+0.45%)
Oct 19, 2023 256.28 258.62 253.91 254.39 819,367 -1.90(-0.74%)
Oct 18, 2023 257.19 258.58 254.82 256.29 951,937 +0.10(+0.04%)
Oct 17, 2023 254.96 258.25 253.81 256.19 852,946 -0.44(-0.17%)
Oct 16, 2023 256.76 258.40 254.34 256.63 759,304 +1.04(+0.41%)
Oct 13, 2023 253.78 256.73 253.30 255.59 1,044,581 +1.61(+0.63%)
Oct 12, 2023 258.55 259.40 253.58 253.99 1,113,539 -4.18(-1.62%)
Oct 11, 2023 263.09 263.09 255.03 258.16 1,714,027 -5.86(-2.22%)
Oct 10, 2023 261.86 266.29 260.66 264.02 999,461 +1.41(+0.54%)
Oct 09, 2023 258.20 262.71 258.14 262.61 698,519 +3.34(+1.29%)
Oct 06, 2023 257.08 260.88 254.94 259.27 811,727 +1.35(+0.52%)
Oct 05, 2023 256.71 258.45 255.76 257.92 831,485 +1.31(+0.51%)
Oct 04, 2023 256.48 256.88 253.04 256.60 678,519 +0.81(+0.32%)
Oct 03, 2023 254.01 256.75 253.46 255.79 1,017,091 +1.13(+0.44%)
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.