Skip to main content

Becton Dickinson (NY: BDX )

239.51 -0.17 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 223.96 226.90 220.05 226.78 2,096,371 +4.99(+2.25%)
May 28, 2020 219.87 224.35 217.98 221.79 1,947,295 +6.15(+2.85%)
May 27, 2020 212.27 215.73 208.85 215.64 4,064,795 +1.52(+0.71%)
May 26, 2020 221.32 223.17 212.92 214.12 3,904,398 -5.61(-2.55%)
May 22, 2020 221.81 224.69 219.09 219.73 12,830,189 +0.28(+0.13%)
May 21, 2020 223.39 223.72 215.37 219.44 9,073,052 -3.72(-1.67%)
May 20, 2020 234.87 237.37 222.77 223.16 4,334,058 -18.56(-7.68%)
May 19, 2020 243.45 243.78 240.94 241.72 902,212 -1.44(-0.59%)
May 18, 2020 242.46 246.51 240.95 243.16 1,116,627 +5.99(+2.52%)
May 15, 2020 236.62 241.06 235.08 237.18 2,164,751 -0.41(-0.17%)
May 14, 2020 238.27 238.76 234.23 237.59 1,393,581 -2.96(-1.23%)
May 13, 2020 241.24 242.78 237.26 240.55 1,316,316 -0.16(-0.07%)
May 12, 2020 241.53 244.97 240.46 240.70 1,331,146 +0.04(+0.02%)
May 11, 2020 232.84 242.24 232.48 240.67 1,622,730 +6.95(+2.97%)
May 08, 2020 238.07 238.56 233.28 233.71 1,543,233 -1.62(-0.69%)
May 07, 2020 244.31 244.31 234.66 235.34 1,378,458 -2.65(-1.11%)
May 06, 2020 239.51 241.08 237.34 237.98 1,138,251 -2.36(-0.98%)
May 05, 2020 237.19 242.09 235.29 240.34 1,024,272 +5.91(+2.52%)
May 04, 2020 231.79 235.46 228.89 234.44 1,226,665 +3.12(+1.35%)
May 01, 2020 230.33 233.17 227.57 231.32 1,549,548 -0.61(-0.26%)
Apr 30, 2020 235.37 242.25 231.10 231.92 3,112,524 -4.89(-2.06%)
Apr 29, 2020 241.54 241.54 236.15 236.81 1,880,118 -3.74(-1.55%)
Apr 28, 2020 248.51 249.76 239.84 240.55 2,355,719 -7.42(-2.99%)
Apr 27, 2020 247.38 249.30 245.72 247.97 1,622,781 +1.68(+0.68%)
Apr 24, 2020 244.90 246.75 241.07 246.29 1,999,572 +2.84(+1.17%)
Apr 23, 2020 246.31 248.60 242.74 243.45 1,329,630 -1.54(-0.63%)
Apr 22, 2020 237.75 246.04 236.94 244.99 2,186,441 +9.42(+4.00%)
Apr 21, 2020 238.66 240.01 233.69 235.57 2,673,764 -6.37(-2.63%)
Apr 20, 2020 240.53 245.00 238.37 241.94 1,492,460 +1.87(+0.78%)
Apr 17, 2020 244.01 244.33 234.92 240.07 2,211,245 -0.19(-0.08%)
Apr 16, 2020 233.97 241.19 231.95 240.26 1,796,084 +8.34(+3.60%)
Apr 15, 2020 227.35 233.06 225.55 231.92 1,995,052 +2.76(+1.20%)
Apr 14, 2020 231.43 231.43 227.36 229.17 2,341,593 +1.35(+0.59%)
Apr 13, 2020 225.49 228.53 221.88 227.82 1,425,278 +0.56(+0.25%)
Apr 09, 2020 229.60 230.13 223.66 227.26 2,602,144 -2.34(-1.02%)
Apr 08, 2020 219.63 231.17 216.12 229.60 2,726,885 +11.43(+5.24%)
Apr 07, 2020 220.41 223.17 215.88 218.16 2,560,958 -0.13(-0.06%)
Apr 06, 2020 212.23 219.66 210.70 218.29 2,454,638 +10.07(+4.83%)
Apr 03, 2020 212.16 213.86 204.61 208.23 1,375,985 -6.02(-2.81%)
Apr 02, 2020 206.69 214.55 206.11 214.24 1,695,849 +7.24(+3.50%)
Apr 01, 2020 203.62 211.02 202.05 207.01 2,181,235 -4.01(-1.90%)
Mar 31, 2020 203.94 212.20 201.13 211.02 2,938,540 +6.34(+3.10%)
Mar 30, 2020 202.09 205.45 199.59 204.68 2,097,044 +5.78(+2.90%)
Mar 27, 2020 195.22 203.43 194.19 198.91 2,451,555 -2.54(-1.26%)
Mar 26, 2020 188.09 201.63 187.69 201.45 2,901,648 +14.46(+7.74%)
Mar 25, 2020 188.77 192.19 182.90 186.99 3,799,324 +0.69(+0.37%)
Mar 24, 2020 192.32 194.49 183.22 186.30 3,800,774 +2.09(+1.13%)
Mar 23, 2020 201.37 205.16 181.61 184.21 4,861,062 -17.95(-8.88%)
Mar 20, 2020 200.04 206.38 198.58 202.16 4,028,325 -0.77(-0.38%)
Mar 19, 2020 217.20 218.26 202.56 202.93 2,876,581 -12.64(-5.86%)
Mar 18, 2020 219.59 231.41 209.39 215.57 4,015,664 -12.67(-5.55%)
Mar 17, 2020 208.02 228.63 205.12 228.24 4,216,197 +23.31(+11.37%)
Mar 16, 2020 198.37 215.40 191.62 204.93 3,167,042 -12.27(-5.65%)
Mar 13, 2020 209.38 219.51 198.46 217.20 3,766,673 +14.63(+7.22%)
Mar 12, 2020 205.08 215.71 202.54 202.57 4,063,099 -10.41(-4.89%)
Mar 11, 2020 212.31 215.27 210.46 212.99 2,159,412 -4.96(-2.28%)
Mar 10, 2020 217.45 219.61 211.17 217.94 2,861,125 +6.00(+2.83%)
Mar 09, 2020 207.14 215.51 204.80 211.95 2,819,883 -6.93(-3.17%)
Mar 06, 2020 218.50 219.59 211.07 218.88 4,614,457 -4.60(-2.06%)
Mar 05, 2020 221.19 224.10 219.48 223.48 2,484,982 -2.72(-1.20%)
Mar 04, 2020 223.62 226.90 222.62 226.19 2,135,675 +6.97(+3.18%)
Mar 03, 2020 225.03 228.25 215.43 219.23 2,128,772 -5.33(-2.37%)
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.