Indicators

Becton Dickinson (NY: BDX )

240.63 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	243.58	244.59	238.21	239.06	1,226,061	-5.77(-2.36%)
Apr 28, 2022	245.85	247.06	242.12	244.84	992,318	+0.20(+0.08%)
Apr 27, 2022	247.21	248.45	243.99	244.63	1,440,089	-1.96(-0.80%)
Apr 26, 2022	249.42	251.45	245.65	246.59	1,365,628	-3.37(-1.35%)
Apr 25, 2022	246.32	250.66	244.34	249.96	955,471	+3.31(+1.34%)
Apr 22, 2022	253.76	254.02	246.56	246.65	1,192,350	-9.53(-3.72%)
Apr 21, 2022	262.09	262.45	255.83	256.18	1,548,911	-2.67(-1.03%)
Apr 20, 2022	255.62	260.40	255.00	258.85	1,474,936	+4.02(+1.58%)
Apr 19, 2022	250.89	255.20	250.70	254.83	1,016,913	+3.28(+1.30%)
Apr 18, 2022	262.10	263.22	250.46	251.55	1,038,821	-11.20(-4.26%)
Apr 14, 2022	263.27	265.12	261.26	262.75	953,080	+0.71(+0.27%)
Apr 13, 2022	260.22	262.51	258.90	262.03	687,184	+1.70(+0.65%)
Apr 12, 2022	260.46	262.51	258.24	260.33	825,939	-0.80(-0.31%)
Apr 11, 2022	266.55	266.91	259.73	261.13	1,109,872	-5.23(-1.96%)
Apr 08, 2022	265.06	268.17	265.00	266.36	1,445,137	+1.84(+0.69%)
Apr 07, 2022	260.78	265.44	259.99	264.53	1,037,445	+2.78(+1.06%)
Apr 06, 2022	253.33	262.06	252.56	261.75	1,647,716	+7.46(+2.93%)
Apr 05, 2022	249.30	257.83	249.27	254.29	1,122,012	+4.48(+1.79%)
Apr 04, 2022	253.17	253.41	248.50	249.82	1,094,382	-4.05(-1.60%)

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.