Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	214.82	216.30	210.62	213.68	1,528,477	-1.24(-0.58%)
Oct 29, 2020	218.04	218.88	213.44	214.92	1,164,238	-3.16(-1.45%)
Oct 28, 2020	221.98	223.14	217.59	218.08	1,146,180	-7.72(-3.42%)
Oct 27, 2020	224.62	227.31	224.11	225.80	1,079,457	+2.07(+0.93%)
Oct 26, 2020	221.23	224.55	220.56	223.73	1,054,732	+1.59(+0.72%)
Oct 23, 2020	222.66	224.31	221.17	222.14	1,065,748	-0.75(-0.34%)
Oct 22, 2020	217.83	223.20	217.71	222.89	1,185,585	+4.34(+1.98%)
Oct 21, 2020	220.24	220.96	215.44	218.56	1,270,368	+0.13(+0.06%)
Oct 20, 2020	219.96	220.48	218.19	218.43	898,356	-1.04(-0.47%)
Oct 19, 2020	219.59	222.58	218.63	219.46	1,213,222	+0.36(+0.16%)
Oct 16, 2020	218.01	221.12	216.93	219.10	1,141,139	+1.83(+0.84%)
Oct 15, 2020	214.65	218.63	214.03	217.27	1,237,557	+1.22(+0.56%)
Oct 14, 2020	218.91	220.83	215.51	216.05	996,813	-2.79(-1.28%)
Oct 13, 2020	219.51	221.64	217.63	218.84	958,409	-1.52(-0.69%)
Oct 12, 2020	220.11	222.35	218.84	220.37	935,629	+0.97(+0.44%)
Oct 09, 2020	219.59	220.15	216.72	219.40	1,701,000	+1.02(+0.47%)
Oct 08, 2020	217.97	219.46	216.74	218.38	1,092,780	+0.47(+0.22%)
Oct 07, 2020	218.44	219.78	216.38	217.91	1,120,977	+0.23(+0.11%)
Oct 06, 2020	220.03	222.18	217.29	217.68	1,075,213	-2.49(-1.13%)
Oct 05, 2020	216.49	220.51	216.46	220.16	1,055,681	+5.07(+2.36%)
Oct 02, 2020	214.40	217.26	213.56	215.10	1,090,409	+1.67(+0.78%)

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

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Malvern Daily Record