Skip to main content

Becton Dickinson (NY: BDX )

247.45 +0.92 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 204.75 213.04 201.93 211.86 2,926,939 +6.36(+3.10%)
Mar 30, 2020 202.89 206.27 200.39 205.49 2,088,765 +5.80(+2.90%)
Mar 27, 2020 196.00 204.24 194.96 199.69 2,441,877 -2.55(-1.26%)
Mar 26, 2020 188.83 202.43 188.44 202.25 2,890,193 +14.52(+7.74%)
Mar 25, 2020 189.51 192.96 183.62 187.73 3,784,324 +0.69(+0.37%)
Mar 24, 2020 193.08 195.26 183.95 187.03 3,785,769 +2.09(+1.13%)
Mar 23, 2020 202.17 205.97 182.33 184.94 4,841,870 -18.02(-8.88%)
Mar 20, 2020 200.83 207.20 199.36 202.96 4,012,421 -0.77(-0.38%)
Mar 19, 2020 218.06 219.13 203.36 203.73 2,865,224 -12.69(-5.86%)
Mar 18, 2020 220.46 232.33 210.22 216.42 3,999,810 -12.73(-5.55%)
Mar 17, 2020 208.84 229.53 205.93 229.15 4,199,552 +23.40(+11.37%)
Mar 16, 2020 199.16 216.25 192.38 205.74 3,154,539 -12.32(-5.65%)
Mar 13, 2020 210.22 220.38 199.24 218.06 3,751,803 +14.69(+7.22%)
Mar 12, 2020 205.89 216.57 203.35 203.37 4,047,058 -10.46(-4.89%)
Mar 11, 2020 213.15 216.12 211.29 213.83 2,150,887 -4.98(-2.28%)
Mar 10, 2020 218.31 220.48 212.00 218.81 2,849,829 +6.02(+2.83%)
Mar 09, 2020 207.97 216.37 205.61 212.79 2,808,750 -6.96(-3.17%)
Mar 06, 2020 219.36 220.46 211.91 219.75 4,596,239 -4.61(-2.06%)
Mar 05, 2020 222.06 224.99 220.35 224.36 2,475,171 -2.73(-1.20%)
Mar 04, 2020 224.51 227.80 223.50 227.09 2,127,244 +6.99(+3.18%)
Mar 03, 2020 225.93 229.16 216.28 220.10 2,120,368 -5.35(-2.37%)
Mar 02, 2020 218.57 225.45 215.09 225.45 2,430,664 +6.89(+3.15%)
Feb 28, 2020 217.81 219.54 212.86 218.55 3,904,610 -4.48(-2.01%)
Feb 27, 2020 224.80 230.12 222.77 223.03 2,870,060 -3.18(-1.41%)
Feb 26, 2020 227.31 229.58 225.25 226.21 2,237,214 +0.66(+0.29%)
Feb 25, 2020 230.95 231.77 223.45 225.55 2,419,521 -4.69(-2.04%)
Feb 24, 2020 230.32 232.38 229.11 230.24 1,782,211 -6.27(-2.65%)
Feb 21, 2020 232.10 237.83 231.94 236.50 2,032,338 +3.58(+1.53%)
Feb 20, 2020 234.63 236.87 231.61 232.93 1,231,741 -2.40(-1.02%)
Feb 19, 2020 236.36 237.48 234.91 235.33 1,675,093 +0.06(+0.03%)
Feb 18, 2020 239.63 240.58 234.96 235.26 2,004,520 -3.88(-1.62%)
Feb 14, 2020 234.37 239.25 233.08 239.14 2,525,053 +5.39(+2.31%)
Feb 13, 2020 231.64 235.67 230.54 233.75 2,064,317 +1.95(+0.84%)
Feb 12, 2020 235.96 236.53 229.81 231.80 2,593,543 -3.84(-1.63%)
Feb 11, 2020 233.11 238.25 232.58 235.64 2,834,633 +4.05(+1.75%)
Feb 10, 2020 227.19 232.38 226.57 231.59 2,833,124 +4.68(+2.06%)
Feb 07, 2020 231.33 231.33 226.51 226.91 4,039,759 -4.91(-2.12%)
Feb 06, 2020 232.50 241.42 222.17 231.81 10,939,593 -31.01(-11.80%)
Feb 05, 2020 263.13 263.49 260.58 262.82 1,525,480 +1.42(+0.54%)
Feb 04, 2020 260.33 263.21 259.61 261.41 1,380,425 +4.72(+1.84%)
Feb 03, 2020 254.77 258.93 254.43 256.68 1,939,220 +3.79(+1.50%)
Jan 31, 2020 256.89 258.21 252.25 252.89 1,889,464 -5.49(-2.12%)
Jan 30, 2020 257.32 259.16 256.90 258.37 1,493,009 -0.96(-0.37%)
Jan 29, 2020 260.12 260.95 258.60 259.34 1,009,376 -0.06(-0.02%)
Jan 28, 2020 257.56 260.71 257.16 259.39 1,300,108 +2.31(+0.90%)
Jan 27, 2020 252.17 257.75 250.98 257.09 1,728,840 +1.38(+0.54%)
Jan 24, 2020 256.93 257.83 255.08 255.71 1,346,042 -0.44(-0.17%)
Jan 23, 2020 256.13 257.58 254.27 256.15 1,234,529 -0.09(-0.04%)
Jan 22, 2020 255.68 256.86 255.17 256.24 1,142,196 +1.20(+0.47%)
Jan 21, 2020 254.41 255.53 253.01 255.05 1,404,491 +0.41(+0.16%)
Jan 17, 2020 255.22 255.87 253.00 254.63 1,274,115 +0.19(+0.08%)
Jan 16, 2020 256.10 256.39 252.15 254.44 984,085 -0.40(-0.16%)
Jan 15, 2020 253.57 256.97 253.45 254.84 1,228,244 +1.23(+0.49%)
Jan 14, 2020 252.83 254.97 251.13 253.60 1,568,518 -0.22(-0.09%)
Jan 13, 2020 252.23 254.08 251.25 253.82 1,389,178 +1.60(+0.63%)
Jan 10, 2020 252.84 253.91 251.43 252.23 1,058,661 +0.84(+0.34%)
Jan 09, 2020 252.53 252.91 250.83 251.38 1,019,170 +0.13(+0.05%)
Jan 08, 2020 250.80 253.22 249.56 251.25 1,532,681 +0.62(+0.25%)
Jan 07, 2020 249.58 251.36 248.25 250.64 1,454,206 -0.60(-0.24%)
Jan 06, 2020 247.17 251.53 245.05 251.23 1,702,183 +3.48(+1.41%)
Jan 03, 2020 246.71 249.07 246.67 247.75 1,700,670 -2.71(-1.08%)
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.