Indicators

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	237.91	245.47	236.49	242.87	2,181,585	+5.18(+2.18%)
Jan 28, 2021	234.41	240.27	233.63	237.69	1,707,360	+4.94(+2.12%)
Jan 27, 2021	237.73	239.05	232.38	232.76	1,426,189	-6.92(-2.89%)
Jan 26, 2021	241.21	241.42	237.00	239.68	1,281,220	-1.75(-0.73%)
Jan 25, 2021	239.82	242.36	238.74	241.43	909,354	+1.38(+0.58%)
Jan 22, 2021	242.67	243.40	239.99	240.05	1,713,555	-2.92(-1.20%)
Jan 21, 2021	243.33	244.92	241.37	242.97	1,373,331	-1.30(-0.53%)
Jan 20, 2021	241.36	244.53	240.28	244.27	1,281,192	+2.35(+0.97%)
Jan 19, 2021	244.90	246.06	240.56	241.92	1,316,716	-0.90(-0.37%)
Jan 15, 2021	239.22	243.13	238.96	242.82	1,576,014	+3.68(+1.54%)
Jan 14, 2021	243.63	243.98	238.81	239.14	1,476,149	-4.86(-1.99%)
Jan 13, 2021	243.47	246.95	243.06	244.00	1,176,819	-0.06(-0.03%)
Jan 12, 2021	242.82	248.04	240.84	244.06	2,340,235	+5.54(+2.32%)
Jan 11, 2021	237.15	239.17	236.57	238.53	937,897	+1.90(+0.80%)
Jan 08, 2021	236.16	238.12	235.29	236.62	1,570,732	+1.45(+0.62%)
Jan 07, 2021	236.07	237.38	233.05	235.18	1,322,893	-0.13(-0.06%)
Jan 06, 2021	232.20	236.22	231.93	235.31	1,587,909	+2.42(+1.04%)
Jan 05, 2021	233.09	234.44	229.54	232.89	1,272,858	+0.31(+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.