Indicators

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	244.20	246.70	242.91	246.49	1,229,477	+2.04(+0.84%)
Jan 30, 2023	245.85	247.22	243.89	244.44	1,068,552	-1.65(-0.67%)
Jan 27, 2023	243.62	247.62	242.49	246.10	1,260,078	+2.62(+1.08%)
Jan 26, 2023	241.59	243.53	239.71	243.48	586,467	+2.31(+0.96%)
Jan 25, 2023	238.90	241.17	237.20	241.17	1,257,325	+1.01(+0.42%)
Jan 24, 2023	244.79	244.99	239.95	240.16	914,748	-3.74(-1.53%)
Jan 23, 2023	247.87	247.87	243.53	243.91	1,221,548	-4.13(-1.67%)
Jan 20, 2023	248.26	248.26	244.41	248.04	923,885	-0.15(-0.06%)
Jan 19, 2023	246.91	249.40	246.18	248.19	934,794	+0.38(+0.15%)
Jan 18, 2023	249.98	249.98	247.40	247.81	1,116,175	-2.38(-0.95%)
Jan 17, 2023	249.32	251.42	249.10	250.18	1,473,395	+0.15(+0.06%)
Jan 13, 2023	248.00	250.40	247.44	250.03	679,236	+1.22(+0.49%)
Jan 12, 2023	250.77	252.13	248.30	248.81	709,088	-1.51(-0.60%)
Jan 11, 2023	250.28	250.91	247.87	250.33	1,446,127	+0.76(+0.31%)
Jan 10, 2023	248.66	250.63	248.29	249.56	1,247,491	+2.85(+1.16%)
Jan 09, 2023	254.04	254.04	246.56	246.71	1,368,724	-6.73(-2.66%)
Jan 06, 2023	251.04	253.62	248.83	253.44	1,167,743	+3.94(+1.58%)
Jan 05, 2023	251.79	252.51	249.02	249.51	1,615,814	-2.72(-1.08%)
Jan 04, 2023	252.13	252.64	250.41	252.22	1,476,743	+1.87(+0.75%)

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.