Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	254.11	254.99	250.50	250.98	1,240,805	-3.39(-1.33%)
Mar 30, 2022	253.79	256.81	252.74	254.37	954,144	-0.17(-0.07%)
Mar 29, 2022	254.71	256.47	253.14	254.54	1,480,758	+1.54(+0.61%)
Mar 28, 2022	250.93	253.02	248.66	253.00	728,921	+2.33(+0.93%)
Mar 25, 2022	249.67	250.79	247.91	250.67	766,031	+2.43(+0.98%)
Mar 24, 2022	247.75	248.97	247.15	248.24	691,932	+1.06(+0.43%)
Mar 23, 2022	250.72	251.41	246.18	247.18	1,229,347	-2.74(-1.09%)
Mar 22, 2022	253.67	253.67	248.55	249.91	1,282,871	-2.58(-1.02%)
Mar 21, 2022	246.62	252.96	246.28	252.49	1,282,275	+5.25(+2.12%)
Mar 18, 2022	246.65	248.00	243.19	247.25	2,902,967	-0.24(-0.10%)
Mar 17, 2022	246.01	248.86	243.05	247.48	1,264,987	+1.42(+0.58%)
Mar 16, 2022	245.18	246.57	242.75	246.06	1,248,381	+1.98(+0.81%)
Mar 15, 2022	243.44	244.54	241.05	244.08	1,274,658	+1.78(+0.74%)
Mar 14, 2022	241.46	247.49	240.23	242.30	1,409,753	+2.16(+0.90%)
Mar 11, 2022	243.39	244.37	239.82	240.14	1,382,477	-3.03(-1.25%)
Mar 10, 2022	247.59			243.17	2,109,584	-6.72(-2.69%)
Mar 09, 2022	251.10	253.15	248.59	249.89	1,305,260	+0.55(+0.22%)
Mar 08, 2022	257.80	259.41	248.98	249.34	1,788,598	-10.27(-3.96%)
Mar 07, 2022	257.36	260.02	253.69	259.61	1,897,866	+0.59(+0.23%)
Mar 04, 2022	255.23	259.25	253.13	259.02	1,418,543	+2.43(+0.95%)
Mar 03, 2022	256.98	258.50	255.08	256.59	1,093,822	+0.30(+0.12%)
Mar 02, 2022	254.47	258.06	253.77	256.29	992,891	+1.06(+0.42%)

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