Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	226.31	231.29	225.43	231.05	4,752,689	+5.17(+2.29%)
May 30, 2024	224.48	226.04	223.12	225.88	1,698,424	+1.70(+0.76%)
May 29, 2024	224.31	225.54	223.12	224.18	2,691,198	-1.72(-0.76%)
May 28, 2024	226.48	227.50	224.71	225.91	1,458,559	-1.98(-0.87%)
May 24, 2024	229.12	229.80	227.19	227.89	1,378,829	-1.55(-0.68%)
May 23, 2024	232.85	233.64	228.64	229.44	1,307,751	-4.08(-1.75%)
May 22, 2024	233.50	235.12	233.11	233.52	1,369,744	-0.41(-0.17%)
May 21, 2024	236.73	237.23	233.34	233.93	1,563,830	-2.26(-0.96%)
May 20, 2024	235.48	236.36	233.97	236.19	970,908	+0.83(+0.35%)
May 17, 2024	236.15	236.15	233.80	235.37	1,792,123	-0.32(-0.14%)
May 16, 2024	235.72	237.39	234.63	235.69	1,296,571	-0.67(-0.28%)
May 15, 2024	235.11	236.78	233.65	236.35	1,172,626	+2.28(+0.97%)
May 14, 2024	237.09	238.01	233.44	234.07	1,053,615	-1.94(-0.82%)
May 13, 2024	235.67	237.53	234.36	236.01	1,077,404	+1.27(+0.54%)
May 10, 2024	234.07	235.39	232.81	234.74	2,042,462	+0.67(+0.29%)
May 09, 2024	233.22	235.51	232.99	234.07	1,929,405	+1.41(+0.61%)
May 08, 2024	236.07	236.07	232.26	232.66	1,756,651	-3.56(-1.51%)
May 07, 2024	236.92	238.62	235.18	236.21	1,124,510	+0.57(+0.24%)
May 06, 2024	235.88	237.06	234.63	235.65	1,260,402	+1.89(+0.81%)
May 03, 2024	237.83	241.33	233.21	233.75	1,729,180	-5.65(-2.36%)
May 02, 2024	242.04	242.32	229.34	239.40	3,804,553	+6.60(+2.84%)

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.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Follow Us