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

Becton Dickinson (NY: BDX )

233.73 +1.76 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2022 221.15 222.61 216.75 216.96 1,663,555 -3.20(-1.45%)
Sep 29, 2022 223.58 223.94 218.70 220.17 1,439,399 -4.14(-1.85%)
Sep 28, 2022 223.15 225.91 221.69 224.31 1,216,287 +1.98(+0.89%)
Sep 27, 2022 227.25 228.64 221.26 222.33 1,133,150 -3.21(-1.42%)
Sep 26, 2022 226.71 228.27 224.14 225.54 1,079,045 -2.22(-0.97%)
Sep 23, 2022 229.56 231.08 224.55 227.76 1,479,005 -3.18(-1.38%)
Sep 22, 2022 231.25 232.64 229.57 230.94 1,006,325 -0.80(-0.34%)
Sep 21, 2022 237.78 239.70 231.58 231.74 1,108,299 -5.94(-2.50%)
Sep 20, 2022 243.54 243.75 235.00 237.68 1,470,262 -6.96(-2.85%)
Sep 19, 2022 245.96 245.96 242.07 244.65 1,768,399 -2.98(-1.20%)
Sep 16, 2022 249.10 249.40 246.69 247.62 1,351,414 -2.32(-0.93%)
Sep 15, 2022 252.13 253.19 249.65 249.94 652,310 -2.19(-0.87%)
Sep 14, 2022 250.91 255.10 249.96 252.13 1,121,605 +2.11(+0.85%)
Sep 13, 2022 254.75 255.95 249.71 250.02 1,037,626 -7.25(-2.82%)
Sep 12, 2022 256.30 259.28 255.72 257.27 935,653 +1.34(+0.53%)
Sep 09, 2022 253.15 256.97 252.75 255.93 970,849 +2.29(+0.90%)
Sep 08, 2022 250.72 253.84 249.67 253.64 1,339,159 +2.34(+0.93%)
Sep 07, 2022 245.55 251.90 245.32 251.30 1,380,193 +6.69(+2.74%)
Sep 06, 2022 246.06 246.06 243.35 244.61 888,496 -0.75(-0.30%)
Sep 02, 2022 248.93 249.20 244.34 245.36 960,622 -2.34(-0.94%)
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.