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

Becton Dickinson (NY: BDX )

235.69 -1.59 (-0.67%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2023 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 (%)
Nov 29, 2023 237.10 238.83 235.63 235.69 2,722,718 -1.59(-0.67%)
Nov 28, 2023 238.72 239.95 237.19 237.28 1,475,260 -1.58(-0.66%)
Nov 27, 2023 238.66 240.40 237.41 238.86 1,746,312 -0.03(-0.01%)
Nov 24, 2023 236.65 238.90 236.41 238.89 780,792 +2.09(+0.88%)
Nov 22, 2023 237.37 238.05 235.74 236.80 1,929,715 +0.64(+0.27%)
Nov 21, 2023 235.52 237.18 234.75 236.16 1,599,221 +2.49(+1.07%)
Nov 20, 2023 232.50 234.61 230.83 233.67 2,367,819 +0.40(+0.17%)
Nov 17, 2023 236.19 236.19 232.64 233.27 1,812,402 -1.80(-0.77%)
Nov 16, 2023 234.65 236.62 233.96 235.07 1,563,401 +1.31(+0.56%)
Nov 15, 2023 233.02 235.27 231.88 233.76 2,510,844 +0.42(+0.18%)
Nov 14, 2023 236.43 237.73 232.62 233.34 2,564,992 -2.52(-1.07%)
Nov 13, 2023 236.00 237.92 232.07 235.86 2,209,619 +1.21(+0.52%)
Nov 10, 2023 233.83 235.70 231.06 234.65 2,227,495 +2.41(+1.04%)
Nov 09, 2023 237.16 239.23 229.85 232.24 5,002,794 -23.68(-9.25%)
Nov 08, 2023 257.58 257.58 253.98 255.92 1,187,047 -0.19(-0.07%)
Nov 07, 2023 259.33 259.33 255.72 256.11 927,516 -2.99(-1.15%)
Nov 06, 2023 259.05 259.92 256.93 259.10 952,391 +0.19(+0.07%)
Nov 03, 2023 258.73 259.59 256.17 258.91 978,609 +2.99(+1.17%)
Nov 02, 2023 253.79 257.46 252.94 255.92 1,133,878 +2.14(+0.84%)
Nov 01, 2023 253.76 254.51 251.37 253.78 941,293 +1.00(+0.40%)
Oct 31, 2023 252.32 253.88 250.32 252.78 1,969,189 +1.69(+0.67%)
Oct 30, 2023 253.00 253.00 248.57 251.09 1,070,792 -0.51(-0.20%)
Oct 27, 2023 254.07 254.88 250.36 251.60 1,061,002 -2.58(-1.02%)
Oct 26, 2023 254.48 256.38 253.31 254.18 634,197 -1.39(-0.54%)
Oct 25, 2023 258.30 262.23 255.00 255.57 1,080,463 -3.64(-1.40%)
Oct 24, 2023 255.58 260.14 255.52 259.21 813,708 +3.28(+1.28%)
Oct 23, 2023 258.57 260.73 255.59 255.93 699,398 -2.71(-1.05%)
Oct 20, 2023 257.55 261.63 257.04 258.64 1,049,613 +1.16(+0.45%)
Oct 19, 2023 259.39 261.76 256.99 257.48 809,534 -1.92(-0.74%)
Oct 18, 2023 260.31 261.72 257.92 259.40 940,513 +0.10(+0.04%)
Oct 17, 2023 258.06 261.39 256.89 259.30 842,710 -0.45(-0.17%)
Oct 16, 2023 259.88 261.54 257.43 259.75 750,192 +1.05(+0.41%)
Oct 13, 2023 256.86 259.85 256.38 258.70 1,032,045 +1.63(+0.63%)
Oct 12, 2023 261.69 262.55 256.66 257.07 1,100,176 -4.23(-1.62%)
Oct 11, 2023 266.29 266.29 258.13 261.30 1,693,457 -5.93(-2.22%)
Oct 10, 2023 265.04 269.52 263.83 267.23 987,467 +1.43(+0.54%)
Oct 09, 2023 261.34 265.90 261.27 265.80 690,136 +3.38(+1.29%)
Oct 06, 2023 260.20 264.05 258.04 262.42 801,986 +1.37(+0.52%)
Oct 05, 2023 259.83 261.59 258.87 261.05 821,507 +1.33(+0.51%)
Oct 04, 2023 259.59 260.00 256.12 259.72 670,376 +0.82(+0.32%)
Oct 03, 2023 257.10 259.87 256.54 258.90 1,004,885 +1.14(+0.44%)
Oct 02, 2023 256.37 258.01 255.15 257.76 749,246 -0.77(-0.30%)
Sep 29, 2023 263.36 263.99 257.89 258.53 1,246,355 -4.21(-1.60%)
Sep 28, 2023 259.62 264.04 259.62 262.74 1,007,575 +3.94(+1.52%)
Sep 27, 2023 262.46 263.00 255.88 258.80 1,188,675 -2.14(-0.82%)
Sep 26, 2023 264.34 266.30 260.77 260.94 953,847 -5.83(-2.19%)
Sep 25, 2023 265.00 266.86 264.86 266.77 961,802 +1.57(+0.59%)
Sep 22, 2023 264.46 266.82 264.03 265.20 633,333 +0.16(+0.06%)
Sep 21, 2023 266.74 267.82 264.76 265.04 988,958 -2.09(-0.78%)
Sep 20, 2023 267.50 268.97 266.84 267.13 1,256,522 +1.17(+0.44%)
Sep 19, 2023 264.21 266.85 263.68 265.96 867,172 +1.39(+0.53%)
Sep 18, 2023 264.24 266.50 262.22 264.57 818,398 +0.83(+0.31%)
Sep 15, 2023 262.24 265.68 261.73 263.74 3,003,671 -0.88(-0.33%)
Sep 14, 2023 266.35 267.00 263.49 264.62 1,215,366 -0.39(-0.15%)
Sep 13, 2023 263.35 265.33 262.71 265.01 986,991 +1.31(+0.50%)
Sep 12, 2023 266.99 267.32 262.74 263.70 1,111,717 -3.48(-1.30%)
Sep 11, 2023 267.23 268.63 263.99 267.18 1,205,460 +0.42(+0.16%)
Sep 08, 2023 266.53 267.52 263.21 266.76 1,182,938 -0.30(-0.11%)
Sep 07, 2023 266.98 269.44 265.90 267.06 1,047,251 +1.33(+0.50%)
Sep 06, 2023 270.95 271.21 260.21 265.73 2,469,026 -6.22(-2.29%)
Sep 05, 2023 277.50 277.50 271.43 271.95 1,215,314 -5.56(-2.00%)
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.