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

Becton Dickinson (NY: BDX )

231.55 +1.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 217.81 219.54 212.86 218.55 3,904,610 -4.48(-2.01%)
Feb 27, 2020 224.80 230.12 222.77 223.03 2,870,060 -3.18(-1.41%)
Feb 26, 2020 227.31 229.58 225.25 226.21 2,237,214 +0.66(+0.29%)
Feb 25, 2020 230.95 231.77 223.45 225.55 2,419,521 -4.69(-2.04%)
Feb 24, 2020 230.32 232.38 229.11 230.24 1,782,211 -6.27(-2.65%)
Feb 21, 2020 232.10 237.83 231.94 236.50 2,032,338 +3.58(+1.53%)
Feb 20, 2020 234.63 236.87 231.61 232.93 1,231,741 -2.40(-1.02%)
Feb 19, 2020 236.36 237.48 234.91 235.33 1,675,093 +0.06(+0.03%)
Feb 18, 2020 239.63 240.58 234.96 235.26 2,004,520 -3.88(-1.62%)
Feb 14, 2020 234.37 239.25 233.08 239.14 2,525,053 +5.39(+2.31%)
Feb 13, 2020 231.64 235.67 230.54 233.75 2,064,317 +1.95(+0.84%)
Feb 12, 2020 235.96 236.53 229.81 231.80 2,593,543 -3.84(-1.63%)
Feb 11, 2020 233.11 238.25 232.58 235.64 2,834,633 +4.05(+1.75%)
Feb 10, 2020 227.19 232.38 226.57 231.59 2,833,124 +4.68(+2.06%)
Feb 07, 2020 231.33 231.33 226.51 226.91 4,039,759 -4.91(-2.12%)
Feb 06, 2020 232.50 241.42 222.17 231.81 10,939,593 -31.01(-11.80%)
Feb 05, 2020 263.13 263.49 260.58 262.82 1,525,480 +1.42(+0.54%)
Feb 04, 2020 260.33 263.21 259.61 261.41 1,380,425 +4.72(+1.84%)
Feb 03, 2020 254.77 258.93 254.43 256.68 1,939,220 +3.79(+1.50%)
Jan 31, 2020 256.89 258.21 252.25 252.89 1,889,464 -5.49(-2.12%)
Jan 30, 2020 257.32 259.16 256.90 258.37 1,493,009 -0.96(-0.37%)
Jan 29, 2020 260.12 260.95 258.60 259.34 1,009,376 -0.06(-0.02%)
Jan 28, 2020 257.56 260.71 257.16 259.39 1,300,108 +2.31(+0.90%)
Jan 27, 2020 252.17 257.75 250.98 257.09 1,728,840 +1.38(+0.54%)
Jan 24, 2020 256.93 257.83 255.08 255.71 1,346,042 -0.44(-0.17%)
Jan 23, 2020 256.13 257.58 254.27 256.15 1,234,529 -0.09(-0.04%)
Jan 22, 2020 255.68 256.86 255.17 256.24 1,142,196 +1.20(+0.47%)
Jan 21, 2020 254.41 255.53 253.01 255.05 1,404,491 +0.41(+0.16%)
Jan 17, 2020 255.22 255.87 253.00 254.63 1,274,115 +0.19(+0.08%)
Jan 16, 2020 256.10 256.39 252.15 254.44 984,085 -0.40(-0.16%)
Jan 15, 2020 253.57 256.97 253.45 254.84 1,228,244 +1.23(+0.49%)
Jan 14, 2020 252.83 254.97 251.13 253.60 1,568,518 -0.22(-0.09%)
Jan 13, 2020 252.23 254.08 251.25 253.82 1,389,178 +1.60(+0.63%)
Jan 10, 2020 252.84 253.91 251.43 252.23 1,058,661 +0.84(+0.34%)
Jan 09, 2020 252.53 252.91 250.83 251.38 1,019,170 +0.13(+0.05%)
Jan 08, 2020 250.80 253.22 249.56 251.25 1,532,681 +0.62(+0.25%)
Jan 07, 2020 249.58 251.36 248.25 250.64 1,454,206 -0.60(-0.24%)
Jan 06, 2020 247.17 251.53 245.05 251.23 1,702,183 +3.48(+1.41%)
Jan 03, 2020 246.71 249.07 246.67 247.75 1,700,670 -2.71(-1.08%)
Jan 02, 2020 250.05 251.30 248.00 250.46 1,832,236 +0.52(+0.21%)
Dec 31, 2019 248.18 249.97 246.97 249.94 902,076 +1.33(+0.54%)
Dec 30, 2019 250.59 251.54 248.13 248.60 482,981 -2.14(-0.85%)
Dec 27, 2019 249.58 250.81 249.01 250.75 594,674 +1.65(+0.66%)
Dec 26, 2019 250.91 251.60 248.49 249.10 546,501 -1.79(-0.71%)
Dec 24, 2019 251.40 251.67 249.32 250.89 229,055 -0.44(-0.18%)
Dec 23, 2019 250.23 251.96 249.14 251.34 905,211 +1.68(+0.67%)
Dec 20, 2019 248.83 253.16 248.08 249.65 2,609,711 +3.48(+1.41%)
Dec 19, 2019 245.34 247.29 244.65 246.17 1,254,145 +0.63(+0.26%)
Dec 18, 2019 246.99 247.48 244.51 245.54 1,273,868 -1.70(-0.69%)
Dec 17, 2019 248.90 250.83 246.47 247.24 1,525,673 -0.78(-0.31%)
Dec 16, 2019 247.93 248.20 246.55 248.02 1,568,618 +1.07(+0.43%)
Dec 13, 2019 243.65 247.59 242.77 246.95 1,837,668 +3.01(+1.24%)
Dec 12, 2019 239.77 244.97 239.68 243.94 1,524,380 +4.03(+1.68%)
Dec 11, 2019 237.04 240.14 235.69 239.91 1,171,459 +3.51(+1.49%)
Dec 10, 2019 237.44 237.64 234.97 236.40 1,060,455 -0.61(-0.26%)
Dec 09, 2019 238.15 238.72 236.47 237.01 990,666 -1.84(-0.77%)
Dec 06, 2019 238.21 239.97 237.67 238.85 1,141,556 +1.63(+0.69%)
Dec 05, 2019 236.34 238.39 234.64 237.22 910,977 +1.54(+0.65%)
Dec 04, 2019 234.90 236.38 233.42 235.68 1,196,911 +1.38(+0.59%)
Dec 03, 2019 234.69 236.40 232.33 234.30 1,825,908 -3.02(-1.27%)
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.