Skip to main content

Becton Dickinson (NY: BDX )

246.99 +0.46 (+0.19%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 215.16 222.77 213.74 221.34 2,500,255 +5.83(+2.70%)
Jun 29, 2020 216.50 216.96 211.58 215.51 2,256,930 -0.56(-0.26%)
Jun 26, 2020 212.44 217.21 211.82 216.06 2,777,884 +4.28(+2.02%)
Jun 25, 2020 214.43 214.43 208.41 211.78 2,681,197 -3.58(-1.66%)
Jun 24, 2020 218.38 219.23 210.72 215.36 2,380,040 -4.64(-2.11%)
Jun 23, 2020 219.06 222.01 218.70 220.01 1,602,670 +2.44(+1.12%)
Jun 22, 2020 219.17 219.17 214.67 217.56 1,563,039 -2.22(-1.01%)
Jun 19, 2020 220.67 221.43 217.52 219.78 2,586,761 +1.26(+0.58%)
Jun 18, 2020 218.66 220.49 217.39 218.53 1,220,587 -0.96(-0.44%)
Jun 17, 2020 219.41 222.12 218.06 219.49 1,417,025 +0.75(+0.34%)
Jun 16, 2020 219.99 222.48 217.56 218.74 1,603,098 +2.14(+0.99%)
Jun 15, 2020 211.60 218.41 210.05 216.60 2,166,875 +3.03(+1.42%)
Jun 12, 2020 216.97 218.91 211.84 213.58 2,174,354 +0.64(+0.30%)
Jun 11, 2020 218.25 218.84 212.22 212.94 2,570,735 -6.43(-2.93%)
Jun 10, 2020 220.57 222.99 218.87 219.37 2,568,095 -0.13(-0.06%)
Jun 09, 2020 228.81 231.56 219.41 219.50 2,551,612 -9.21(-4.03%)
Jun 08, 2020 222.43 228.71 221.54 228.71 3,842,347 +5.57(+2.50%)
Jun 05, 2020 224.77 225.35 222.06 223.14 3,775,121 -1.42(-0.63%)
Jun 04, 2020 223.13 226.22 221.29 224.56 1,979,029 +0.47(+0.21%)
Jun 03, 2020 224.25 224.88 220.93 224.09 1,936,700 -1.35(-0.60%)
Jun 02, 2020 225.95 225.95 222.64 225.44 1,375,217 -0.32(-0.14%)
Jun 01, 2020 227.40 229.96 223.86 225.76 1,262,404 -1.92(-0.84%)
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%)
May 01, 2020 231.25 234.10 228.47 232.23 1,543,431 -0.61(-0.26%)
Apr 30, 2020 236.30 243.21 232.01 232.84 3,100,235 -4.91(-2.06%)
Apr 29, 2020 242.50 242.50 237.08 237.75 1,872,695 -3.75(-1.55%)
Apr 28, 2020 249.49 250.75 240.79 241.50 2,346,418 -7.45(-2.99%)
Apr 27, 2020 248.36 250.29 246.69 248.95 1,616,375 +1.69(+0.68%)
Apr 24, 2020 245.87 247.72 242.03 247.26 1,991,677 +2.85(+1.17%)
Apr 23, 2020 247.28 249.58 243.70 244.41 1,324,381 -1.55(-0.63%)
Apr 22, 2020 238.69 247.01 237.88 245.96 2,177,809 +9.46(+4.00%)
Apr 21, 2020 239.61 240.96 234.62 236.50 2,663,208 -6.40(-2.63%)
Apr 20, 2020 241.48 245.97 239.31 242.90 1,486,567 +1.88(+0.78%)
Apr 17, 2020 244.98 245.30 235.85 241.02 2,202,515 -0.19(-0.08%)
Apr 16, 2020 234.90 242.15 232.87 241.21 1,788,994 +8.37(+3.60%)
Apr 15, 2020 228.25 233.99 226.44 232.84 1,987,175 +2.77(+1.20%)
Apr 14, 2020 232.34 232.34 228.26 230.08 2,332,348 +1.36(+0.59%)
Apr 13, 2020 226.38 229.44 222.76 228.72 1,419,651 +0.56(+0.25%)
Apr 09, 2020 230.51 231.04 224.54 228.16 2,591,871 -2.35(-1.02%)
Apr 08, 2020 220.50 232.09 216.97 230.51 2,716,119 +11.48(+5.24%)
Apr 07, 2020 221.29 224.06 216.73 219.03 2,550,847 -0.13(-0.06%)
Apr 06, 2020 213.07 220.53 211.54 219.16 2,444,947 +10.11(+4.83%)
Apr 03, 2020 213.00 214.71 205.42 209.05 1,370,552 -6.04(-2.81%)
Apr 02, 2020 207.51 215.40 206.92 215.09 1,689,154 +7.27(+3.50%)
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.