Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	234.91	238.62	234.05	238.12	2,248,226	+3.32(+1.41%)
May 30, 2023	237.60	239.03	234.67	234.81	1,055,353	-2.69(-1.13%)
May 26, 2023	237.95	239.66	237.02	237.49	853,083	-0.64(-0.27%)
May 25, 2023	239.94	241.12	236.21	238.13	1,444,344	-3.43(-1.42%)
May 24, 2023	242.60	242.60	240.09	241.56	979,952	-1.21(-0.50%)
May 23, 2023	246.44	247.37	241.91	242.77	1,064,029	-4.49(-1.82%)
May 22, 2023	247.73	250.08	246.94	247.26	972,923	-0.83(-0.33%)
May 19, 2023	248.12	249.59	247.31	248.09	1,255,860	+0.31(+0.12%)
May 18, 2023	247.10	248.27	245.74	247.79	1,415,843	+0.28(+0.12%)
May 17, 2023	247.62	247.84	244.74	247.50	1,095,654	+0.90(+0.36%)
May 16, 2023	246.58	247.86	245.79	246.60	709,130	-0.70(-0.28%)
May 15, 2023	249.15	249.18	245.60	247.31	953,389	-1.41(-0.57%)
May 12, 2023	247.89	248.94	246.64	248.71	875,339	+1.09(+0.44%)
May 11, 2023	246.70	247.84	245.68	247.62	998,420	+0.34(+0.14%)
May 10, 2023	247.40	247.64	244.23	247.28	818,209	+1.38(+0.56%)
May 09, 2023	246.92	247.00	244.30	245.90	1,113,619	-1.82(-0.74%)
May 08, 2023	247.89	249.58	247.00	247.72	1,519,986	-2.13(-0.85%)
May 05, 2023	250.54	252.85	248.67	249.85	1,489,895	+1.18(+0.48%)
May 04, 2023	256.09	256.09	248.03	248.66	2,464,785	-10.98(-4.23%)
May 03, 2023	261.06	262.69	258.80	259.65	1,282,223	-0.18(-0.07%)
May 02, 2023	260.45	261.01	258.48	259.82	1,227,485	-1.51(-0.58%)

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