Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	241.82	242.95	239.62	242.85	1,128,862	+2.33(+0.97%)
Mar 30, 2023	239.43	240.56	238.68	240.53	697,602	+2.20(+0.92%)
Mar 29, 2023	236.92	239.23	236.92	238.33	772,404	+1.67(+0.70%)
Mar 28, 2023	237.13	238.76	236.19	236.66	573,976	-0.93(-0.39%)
Mar 27, 2023	238.33	239.15	237.36	237.59	897,723	+1.65(+0.70%)
Mar 24, 2023	232.34	236.21	231.56	235.95	928,200	+4.04(+1.74%)
Mar 23, 2023	234.13	235.31	230.81	231.90	952,470	-2.49(-1.06%)
Mar 22, 2023	236.36	239.42	234.40	234.40	1,199,459	-1.31(-0.55%)
Mar 21, 2023	235.00	236.22	233.34	235.70	1,117,416	+1.73(+0.74%)
Mar 20, 2023	231.40	234.90	231.32	233.97	976,994	+2.85(+1.24%)
Mar 17, 2023	234.48	234.48	230.05	231.12	1,572,542	-2.37(-1.02%)
Mar 16, 2023	228.83	233.91	227.95	233.49	1,249,658	+3.45(+1.50%)
Mar 15, 2023	226.18	230.20	225.03	230.04	1,255,077	+1.56(+0.68%)
Mar 14, 2023	229.50	230.01	225.91	228.48	946,633	+1.47(+0.65%)
Mar 13, 2023	224.65	229.34	224.29	227.01	809,477	+1.65(+0.73%)
Mar 10, 2023	227.61	228.46	224.63	225.36	1,028,772	-2.47(-1.09%)
Mar 09, 2023	231.01	231.73	227.14	227.83	1,058,780	-2.05(-0.89%)
Mar 08, 2023	230.29	231.41	229.41	229.88	851,570	-0.88(-0.38%)
Mar 07, 2023	231.80	232.81	229.58	230.76	1,258,402	-0.09(-0.04%)
Mar 06, 2023	231.26	232.59	230.70	230.85	804,374	-0.98(-0.42%)
Mar 03, 2023	230.03	231.92	229.34	231.83	784,682	+3.19(+1.39%)
Mar 02, 2023	225.53	228.93	225.11	228.64	1,000,045	+1.76(+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