Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	252.53	259.24	251.77	259.23	1,618,724	+6.91(+2.74%)
Jul 30, 2020	251.86	253.51	248.81	252.32	996,174	-2.36(-0.93%)
Jul 29, 2020	252.21	256.07	252.21	254.68	915,219	+3.13(+1.25%)
Jul 28, 2020	252.97	253.72	250.80	251.54	881,960	-2.01(-0.79%)
Jul 27, 2020	249.02	254.01	247.91	253.55	1,012,821	+3.03(+1.21%)
Jul 24, 2020	251.12	251.53	247.86	250.52	671,366	-0.76(-0.30%)
Jul 23, 2020	252.56	254.46	250.35	251.28	913,174	-0.67(-0.27%)
Jul 22, 2020	250.35	253.16	249.62	251.95	1,205,666	+1.96(+0.79%)
Jul 21, 2020	248.53	254.69	247.86	249.99	1,569,565	+3.19(+1.29%)
Jul 20, 2020	246.92	247.43	244.20	246.80	1,089,056	+0.80(+0.33%)
Jul 17, 2020	245.77	247.94	243.38	246.00	1,389,184	+1.78(+0.73%)
Jul 16, 2020	245.92	247.29	244.05	244.22	1,396,676	-1.76(-0.72%)
Jul 15, 2020	244.17	247.07	243.35	245.98	1,472,745	+3.28(+1.35%)
Jul 14, 2020	236.84	243.07	236.60	242.70	1,371,291	+5.52(+2.33%)
Jul 13, 2020	237.10	241.62	235.75	237.18	1,456,730	+0.04(+0.02%)
Jul 10, 2020	237.74	239.37	234.75	237.14	962,769	-1.14(-0.48%)
Jul 09, 2020	235.20	239.88	234.00	238.28	1,920,365	+5.42(+2.33%)
Jul 08, 2020	232.14	236.74	231.48	232.87	2,546,974	+1.24(+0.54%)
Jul 07, 2020	228.86	232.44	228.10	231.62	1,982,244	+0.84(+0.36%)
Jul 06, 2020	228.90	233.78	228.13	230.78	3,469,848	+5.01(+2.22%)
Jul 02, 2020	223.15	226.74	221.62	225.77	2,045,139	+3.22(+1.45%)

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