Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	238.17	239.61	236.36	236.50	706,616	-1.67(-0.70%)
Dec 30, 2021	238.59	239.86	237.49	238.17	535,235	+0.44(+0.19%)
Dec 29, 2021	235.86	238.41	234.75	237.73	890,554	+2.43(+1.03%)
Dec 28, 2021	236.15	236.38	233.92	235.31	597,377	-1.04(-0.44%)
Dec 27, 2021	235.11	236.44	233.53	236.35	645,342	+2.27(+0.97%)
Dec 23, 2021	233.23	234.72	231.46	234.08	1,026,004	+1.01(+0.43%)
Dec 22, 2021	237.06	237.25	231.35	233.08	1,285,708	-3.75(-1.58%)
Dec 21, 2021	238.74	240.24	235.22	236.83	1,196,865	-0.55(-0.23%)
Dec 20, 2021	241.01	241.01	236.91	237.38	1,773,718	-4.22(-1.75%)
Dec 17, 2021	241.67	243.95	240.01	241.60	2,697,543	-0.29(-0.12%)
Dec 16, 2021	234.13	242.12	232.87	241.89	1,910,497	+7.33(+3.12%)
Dec 15, 2021	234.57	235.78	232.19	234.56	1,442,089	+1.39(+0.60%)
Dec 14, 2021	237.04	237.29	232.94	233.17	1,272,774	-4.58(-1.93%)
Dec 13, 2021	230.87	238.87	230.59	237.75	1,623,287	+7.37(+3.20%)
Dec 10, 2021	231.04	232.14	229.35	230.38	1,011,862	-0.13(-0.06%)
Dec 09, 2021	231.45	232.44	230.09	230.51	1,260,195	-0.44(-0.19%)
Dec 08, 2021	227.34	232.29	224.99	230.95	1,566,910	-3.66(-1.56%)
Dec 07, 2021	231.66	236.79	231.53	234.62	1,860,536	+3.95(+1.71%)
Dec 06, 2021	229.88	233.60	229.40	230.66	1,543,297	+1.89(+0.83%)
Dec 03, 2021	228.39	228.89	225.43	228.77	1,361,546	+2.04(+0.90%)
Dec 02, 2021	226.57	230.55	225.80	226.72	1,875,919	+0.25(+0.11%)

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