Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 276.48 277.53 274.33 275.15 1,120,565 -0.84(-0.30%)
Aug 30, 2023 277.86 279.14 275.29 275.99 946,463 -1.15(-0.42%)
Aug 29, 2023 277.78 278.07 276.05 277.14 891,910 -0.08(-0.03%)
Aug 28, 2023 276.99 278.27 276.25 277.22 851,571 +1.52(+0.55%)
Aug 25, 2023 273.51 277.51 272.89 275.70 1,363,953 +2.96(+1.09%)
Aug 24, 2023 272.93 275.38 272.70 272.74 873,070 -0.08(-0.03%)
Aug 23, 2023 272.92 273.22 271.09 272.82 882,282 +1.36(+0.50%)
Aug 22, 2023 271.68 273.06 268.39 271.46 1,048,884 +0.08(+0.03%)
Aug 21, 2023 269.25 272.00 268.26 271.38 1,087,034 +1.90(+0.71%)
Aug 18, 2023 270.39 271.61 268.40 269.48 989,615 -1.82(-0.67%)
Aug 17, 2023 272.87 272.87 270.57 271.30 939,252 -1.19(-0.44%)
Aug 16, 2023 274.01 274.79 272.04 272.50 827,434 -2.87(-1.04%)
Aug 15, 2023 277.68 278.56 275.23 275.36 824,535 -2.94(-1.06%)
Aug 14, 2023 277.72 279.42 276.17 278.31 1,094,675 +0.33(+0.12%)
Aug 11, 2023 273.14 278.19 271.87 277.97 1,346,081 +5.00(+1.83%)
Aug 10, 2023 277.67 278.84 272.81 272.97 1,302,132 -4.23(-1.53%)
Aug 09, 2023 274.77 280.11 274.77 277.20 2,080,605 +0.42(+0.15%)
Aug 08, 2023 272.02 278.15 270.12 276.78 2,562,332 +5.79(+2.14%)
Aug 07, 2023 267.23 272.93 266.88 270.99 1,500,105 +4.36(+1.64%)
Aug 04, 2023 264.13 270.48 263.04 266.63 1,545,348 +2.06(+0.78%)
Aug 03, 2023 271.11 273.00 261.62 264.57 2,176,628 -7.42(-2.73%)
Aug 02, 2023 273.40 274.62 271.04 271.99 1,418,239 -2.26(-0.83%)
Aug 01, 2023 272.04 274.37 270.88 274.26 1,150,811 -0.08(-0.03%)
Jul 31, 2023 276.16 276.16 272.39 274.34 1,651,579 -1.67(-0.61%)
Jul 28, 2023 280.72 281.10 275.80 276.01 1,667,140 -3.22(-1.15%)
Jul 27, 2023 279.57 282.05 278.77 279.23 1,977,442 +0.78(+0.28%)
Jul 26, 2023 278.62 280.63 277.67 278.45 1,883,917 -0.50(-0.18%)
Jul 25, 2023 273.14 279.46 270.71 278.95 1,692,774 +3.29(+1.19%)
Jul 24, 2023 277.86 282.90 274.55 275.67 3,927,302 +14.90(+5.71%)
Jul 21, 2023 260.41 261.99 258.90 260.77 1,169,955 +1.41(+0.54%)
Jul 20, 2023 252.37 259.43 252.03 259.36 1,469,726 +8.38(+3.34%)
Jul 19, 2023 251.19 253.92 250.55 250.98 1,462,034 -1.40(-0.55%)
Jul 18, 2023 251.93 252.84 249.62 252.38 773,711 -0.31(-0.12%)
Jul 17, 2023 254.80 255.34 252.22 252.69 719,066 -2.71(-1.06%)
Jul 14, 2023 256.21 257.11 254.24 255.40 920,220 -0.55(-0.22%)
Jul 13, 2023 253.88 256.97 253.68 255.95 1,190,306 +1.27(+0.50%)
Jul 12, 2023 257.04 257.39 253.99 254.68 786,644 -0.66(-0.26%)
Jul 11, 2023 253.26 255.39 252.40 255.34 715,769 +1.74(+0.69%)
Jul 10, 2023 253.48 255.68 252.63 253.60 812,446 +0.63(+0.25%)
Jul 07, 2023 253.07 254.66 252.24 252.97 934,949 -1.92(-0.75%)
Jul 06, 2023 255.21 256.51 254.14 254.89 756,914 -1.41(-0.55%)
Jul 05, 2023 255.36 256.54 254.38 256.30 1,173,172 -1.59(-0.62%)
Jul 03, 2023 257.77 259.18 255.42 257.89 611,861 -2.06(-0.79%)
Jun 30, 2023 258.16 261.01 258.00 259.95 1,393,551 +3.44(+1.34%)
Jun 29, 2023 254.06 256.60 253.32 256.51 1,157,669 +1.48(+0.58%)
Jun 28, 2023 254.03 255.38 253.35 255.04 1,176,945 +0.76(+0.30%)
Jun 27, 2023 252.54 254.75 250.11 254.28 924,835 +1.73(+0.69%)
Jun 26, 2023 252.61 253.11 248.76 252.55 664,138 -0.06(-0.02%)
Jun 23, 2023 254.03 255.76 252.35 252.61 829,948 -1.50(-0.59%)
Jun 22, 2023 254.39 255.14 253.14 254.10 745,244 +0.75(+0.30%)
Jun 21, 2023 252.34 253.97 250.62 253.35 778,816 +0.83(+0.33%)
Jun 20, 2023 253.11 255.52 251.16 252.53 948,662 -2.13(-0.84%)
Jun 16, 2023 253.42 255.88 252.69 254.65 1,506,693 +2.43(+0.96%)
Jun 15, 2023 249.86 252.83 248.68 252.22 706,447 +2.79(+1.12%)
Jun 14, 2023 251.58 253.67 248.82 249.44 1,165,904 +1.80(+0.73%)
Jun 13, 2023 245.95 248.29 245.37 247.63 645,282 +0.78(+0.32%)
Jun 12, 2023 247.56 247.58 245.29 246.86 1,239,675 -0.78(-0.31%)
Jun 09, 2023 246.91 248.82 245.56 247.63 1,347,641 +1.97(+0.80%)
Jun 08, 2023 246.44 247.46 244.35 245.66 1,250,524 -1.79(-0.72%)
Jun 07, 2023 245.38 248.15 244.49 247.46 1,273,183 +1.74(+0.71%)
Jun 06, 2023 250.21 250.98 243.38 245.72 1,512,152 -3.46(-1.39%)
Jun 05, 2023 248.40 250.53 247.31 249.18 1,396,925 +2.16(+0.87%)
Jun 02, 2023 244.77 248.70 244.58 247.03 1,772,335 +3.61(+1.48%)
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.