Indicators

Becton Dickinson (NY: BDX )

234.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	224.85	227.80	220.92	227.68	2,088,094	+5.01(+2.25%)
May 28, 2020	220.75	225.24	218.84	222.67	1,939,607	+6.18(+2.85%)
May 27, 2020	213.11	216.59	209.68	216.49	4,048,748	+1.53(+0.71%)
May 26, 2020	222.20	224.06	213.76	214.96	3,888,984	-5.63(-2.55%)
May 22, 2020	222.69	225.59	219.96	220.60	12,779,535	+0.29(+0.13%)
May 21, 2020	224.28	224.61	216.23	220.31	9,037,232	-3.73(-1.67%)
May 20, 2020	235.80	238.31	223.65	224.05	4,316,947	-18.63(-7.68%)
May 19, 2020	244.41	244.75	241.90	242.68	898,650	-1.45(-0.59%)
May 18, 2020	243.42	247.49	241.91	244.13	1,112,219	+6.01(+2.52%)
May 15, 2020	237.55	242.02	236.01	238.12	2,156,205	-0.41(-0.17%)
May 14, 2020	239.21	239.70	235.16	238.53	1,388,079	-2.97(-1.23%)
May 13, 2020	242.20	243.74	238.20	241.50	1,311,119	-0.16(-0.06%)
May 12, 2020	242.49	245.94	241.42	241.66	1,325,890	+0.04(+0.02%)
May 11, 2020	233.76	243.20	233.40	241.62	1,616,324	+6.98(+2.97%)
May 08, 2020	239.01	239.51	234.21	234.64	1,537,140	-1.63(-0.69%)
May 07, 2020	245.28	245.28	235.59	236.27	1,373,015	-2.66(-1.11%)
May 06, 2020	240.46	242.03	238.28	238.93	1,133,757	-2.37(-0.98%)
May 05, 2020	238.13	243.05	236.23	241.30	1,020,228	+5.93(+2.52%)
May 04, 2020	232.71	236.40	229.80	235.37	1,221,822	+3.13(+1.35%)

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.