Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	215.16	222.77	213.74	221.34	2,500,281	+5.83(+2.70%)
Jun 29, 2020	216.50	216.96	211.58	215.51	2,256,954	-0.55(-0.26%)
Jun 26, 2020	212.44	217.21	211.82	216.06	2,777,914	+4.28(+2.02%)
Jun 25, 2020	214.43	214.43	208.41	211.78	2,681,226	-3.58(-1.66%)
Jun 24, 2020	218.38	219.23	210.72	215.36	2,380,065	-4.64(-2.11%)
Jun 23, 2020	219.06	222.01	218.69	220.00	1,602,686	+2.44(+1.12%)
Jun 22, 2020	219.17	219.17	214.67	217.56	1,563,056	-2.22(-1.01%)
Jun 19, 2020	220.67	221.43	217.51	219.78	2,586,788	+1.26(+0.58%)
Jun 18, 2020	218.66	220.49	217.39	218.52	1,220,600	-0.96(-0.44%)
Jun 17, 2020	219.41	222.12	218.06	219.49	1,417,039	+0.75(+0.34%)
Jun 16, 2020	219.99	222.47	217.55	218.74	1,603,114	+2.14(+0.99%)
Jun 15, 2020	211.59	218.41	210.04	216.60	2,166,898	+3.03(+1.42%)
Jun 12, 2020	216.97	218.91	211.84	213.57	2,174,377	+0.64(+0.30%)
Jun 11, 2020	218.25	218.84	212.22	212.94	2,570,762	-6.43(-2.93%)
Jun 10, 2020	220.57	222.98	218.87	219.37	2,568,122	-0.13(-0.06%)
Jun 09, 2020	228.81	231.56	219.41	219.50	2,551,639	-9.21(-4.03%)
Jun 08, 2020	222.43	228.71	221.54	228.71	3,842,388	+5.57(+2.50%)
Jun 05, 2020	224.77	225.34	222.06	223.14	3,775,160	-1.42(-0.63%)
Jun 04, 2020	223.13	226.22	221.29	224.56	1,979,050	+0.47(+0.21%)
Jun 03, 2020	224.25	224.88	220.93	224.09	1,936,720	-1.35(-0.60%)
Jun 02, 2020	225.95	225.95	222.64	225.44	1,375,231	-0.32(-0.14%)

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.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Contact Information