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

Becton Dickinson (NY: BDX )

234.36 +0.48 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2020 210.98 218.65 210.51 215.97 2,489,965 +6.73(+3.22%)
Sep 29, 2020 209.86 210.68 208.78 209.24 911,086 +0.40(+0.19%)
Sep 28, 2020 210.15 211.54 208.57 208.84 1,127,569 +0.85(+0.41%)
Sep 25, 2020 204.25 208.44 203.74 207.99 1,608,094 +2.71(+1.32%)
Sep 24, 2020 209.77 210.21 204.23 205.28 1,637,955 -4.11(-1.96%)
Sep 23, 2020 209.69 213.22 208.38 209.39 1,822,577 +1.66(+0.80%)
Sep 22, 2020 211.24 211.70 206.75 207.73 2,025,945 -4.31(-2.03%)
Sep 21, 2020 214.77 214.77 209.17 212.03 1,314,099 -3.21(-1.49%)
Sep 18, 2020 209.92 217.13 209.92 215.25 4,329,767 +3.81(+1.80%)
Sep 17, 2020 210.09 212.72 208.29 211.44 2,069,717 +0.71(+0.34%)
Sep 16, 2020 209.88 213.36 208.11 210.72 2,622,075 +0.82(+0.39%)
Sep 15, 2020 219.05 219.47 209.81 209.91 2,672,057 -9.05(-4.13%)
Sep 14, 2020 219.90 221.35 218.92 218.96 1,213,787 +0.11(+0.05%)
Sep 11, 2020 217.96 219.74 216.97 218.85 1,262,148 +1.49(+0.68%)
Sep 10, 2020 218.12 218.79 214.69 217.36 2,236,097 -1.29(-0.59%)
Sep 09, 2020 219.20 221.88 217.74 218.65 1,511,403 +1.40(+0.64%)
Sep 08, 2020 217.89 218.62 213.96 217.25 1,618,855 +0.72(+0.33%)
Sep 04, 2020 219.12 220.31 215.01 216.53 1,670,834 -0.91(-0.42%)
Sep 03, 2020 227.56 228.19 216.53 217.44 1,913,317 -10.30(-4.52%)
Sep 02, 2020 222.55 227.81 222.03 227.74 1,406,788 +4.95(+2.22%)
Sep 01, 2020 225.68 227.44 220.84 222.79 1,526,950 -1.79(-0.80%)
Aug 31, 2020 225.57 226.16 223.70 224.57 2,512,890 -0.03(-0.01%)
Aug 28, 2020 228.61 228.84 222.84 224.60 2,069,517 -3.49(-1.53%)
Aug 27, 2020 221.99 229.65 214.61 228.09 4,162,931 -6.85(-2.92%)
Aug 26, 2020 235.59 235.98 231.31 234.94 1,252,476 -1.67(-0.71%)
Aug 25, 2020 236.91 238.04 235.12 236.62 1,184,544 +0.78(+0.33%)
Aug 24, 2020 239.46 240.12 235.32 235.84 977,088 -2.56(-1.07%)
Aug 21, 2020 238.76 239.92 236.31 238.40 1,260,585 -1.12(-0.47%)
Aug 20, 2020 240.76 242.34 238.75 239.52 830,492 -2.84(-1.17%)
Aug 19, 2020 245.14 246.24 241.02 242.36 1,096,957 -1.72(-0.71%)
Aug 18, 2020 241.92 245.04 239.74 244.08 1,925,486 +3.53(+1.47%)
Aug 17, 2020 239.49 241.11 238.66 240.55 1,067,055 +1.73(+0.72%)
Aug 14, 2020 241.94 242.64 237.42 238.82 1,217,452 -3.85(-1.59%)
Aug 13, 2020 237.66 243.16 237.26 242.67 1,134,503 +4.73(+1.99%)
Aug 12, 2020 236.71 240.09 236.71 237.94 1,323,637 +2.05(+0.87%)
Aug 11, 2020 239.85 241.03 235.84 235.89 1,757,643 -1.62(-0.68%)
Aug 10, 2020 240.05 240.05 235.93 237.51 2,704,296 +0.31(+0.13%)
Aug 07, 2020 240.70 242.20 235.89 237.19 2,408,527 -2.96(-1.23%)
Aug 06, 2020 246.06 247.87 237.15 240.15 2,800,761 -22.03(-8.40%)
Aug 05, 2020 259.29 263.61 259.29 262.19 1,158,784 +0.53(+0.20%)
Aug 04, 2020 261.82 262.62 260.40 261.66 896,189 -0.76(-0.29%)
Aug 03, 2020 261.76 263.23 259.01 262.42 1,313,678 +2.16(+0.83%)
Jul 31, 2020 253.53 260.26 252.77 260.25 1,612,351 +6.94(+2.74%)
Jul 30, 2020 252.85 254.52 249.79 253.31 992,251 -2.37(-0.93%)
Jul 29, 2020 253.20 257.08 253.20 255.68 911,615 +3.14(+1.25%)
Jul 28, 2020 253.97 254.72 251.79 252.54 878,487 -2.02(-0.79%)
Jul 27, 2020 250.00 255.02 248.89 254.55 1,008,833 +3.04(+1.21%)
Jul 24, 2020 252.11 252.52 248.84 251.51 668,723 -0.76(-0.30%)
Jul 23, 2020 253.56 255.46 251.34 252.27 909,579 -0.68(-0.27%)
Jul 22, 2020 251.34 254.16 250.60 252.94 1,200,918 +1.97(+0.79%)
Jul 21, 2020 249.51 255.70 248.84 250.97 1,563,385 +3.20(+1.29%)
Jul 20, 2020 247.89 248.40 245.17 247.77 1,084,768 +0.81(+0.33%)
Jul 17, 2020 246.74 248.92 244.34 246.97 1,383,714 +1.78(+0.73%)
Jul 16, 2020 246.90 248.26 245.02 245.18 1,391,177 -1.77(-0.72%)
Jul 15, 2020 245.14 248.05 244.31 246.95 1,466,946 +3.29(+1.35%)
Jul 14, 2020 237.77 244.03 237.53 243.66 1,365,892 +5.54(+2.33%)
Jul 13, 2020 238.03 242.57 236.68 238.12 1,450,995 +0.04(+0.02%)
Jul 10, 2020 238.68 240.31 235.67 238.08 958,978 -1.15(-0.48%)
Jul 09, 2020 236.13 240.83 234.93 239.23 1,912,804 +5.44(+2.33%)
Jul 08, 2020 233.06 237.67 232.40 233.79 2,536,945 +1.25(+0.54%)
Jul 07, 2020 229.76 233.36 229.00 232.54 1,974,438 +0.84(+0.36%)
Jul 06, 2020 229.80 234.70 229.03 231.70 3,456,185 +5.03(+2.22%)
Jul 02, 2020 224.03 227.63 222.49 226.66 2,037,086 +3.24(+1.45%)
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.