Becton Dickinson (NY: BDX )

227.47 USD -1.82 (-0.79%)
Official Closing Price Updated: 7:22 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 230.48 230.99 226.77 227.47 1,628,100 -1.82(-0.79%)
Nov 24, 2020 229.00 229.76 226.87 229.29 2,314,353 +0.81(+0.35%)
Nov 23, 2020 231.78 233.40 227.69 228.48 1,496,206 -3.39(-1.46%)
Nov 20, 2020 232.62 234.73 231.06 231.87 1,255,800 -1.03(-0.44%)
Nov 19, 2020 234.25 235.49 231.88 232.90 1,439,462 -0.57(-0.24%)
Nov 18, 2020 242.18 242.26 233.31 233.47 1,860,210 -8.94(-3.69%)
Nov 17, 2020 241.75 245.22 240.47 242.41 1,128,948 -0.16(-0.07%)
Nov 16, 2020 246.41 246.50 241.76 242.57 1,575,182 -0.24(-0.10%)
Nov 13, 2020 241.47 244.22 240.06 242.81 1,873,100 +2.60(+1.08%)
Nov 12, 2020 242.90 243.68 239.13 240.21 1,305,888 -2.95(-1.21%)
Nov 11, 2020 243.61 243.92 240.81 243.16 1,556,302 +2.86(+1.19%)
Nov 10, 2020 241.04 243.39 239.62 240.30 2,166,113 -0.01(-0.00%)
Nov 09, 2020 247.78 247.83 239.89 240.31 1,929,066 +3.69(+1.56%)
Nov 06, 2020 235.19 241.63 234.72 236.62 1,333,700 +1.97(+0.84%)
Nov 05, 2020 240.00 244.47 232.44 234.65 2,171,781 -2.14(-0.90%)
Nov 04, 2020 240.57 245.21 236.66 236.79 1,482,525 -0.93(-0.39%)
Nov 03, 2020 236.48 239.69 234.94 237.72 1,131,294 +2.93(+1.25%)
Nov 02, 2020 233.61 237.15 232.04 234.79 1,036,787 +3.66(+1.58%)
Oct 30, 2020 232.36 233.96 227.82 231.13 1,413,100 -1.34(-0.58%)
Oct 29, 2020 235.84 236.75 230.87 232.47 1,076,356 -3.42(-1.45%)
Oct 28, 2020 240.10 241.36 235.36 235.89 1,059,661 -8.35(-3.42%)
Oct 27, 2020 242.96 245.87 242.41 244.24 997,974 +2.24(+0.93%)
Oct 26, 2020 239.29 242.88 238.57 242.00 975,116 +1.72(+0.72%)
Oct 23, 2020 240.84 242.62 239.23 240.28 985,300 -0.81(-0.34%)
Oct 22, 2020 235.62 241.42 235.48 241.09 1,096,091 +4.69(+1.98%)
Oct 21, 2020 238.22 239.00 233.04 236.40 1,174,474 +0.14(+0.06%)
Oct 20, 2020 237.92 238.49 236.00 236.26 830,544 -1.12(-0.47%)
Oct 19, 2020 237.52 240.75 236.48 237.38 1,121,642 +0.39(+0.16%)
Oct 16, 2020 235.81 239.17 234.64 236.99 1,055,000 +1.98(+0.84%)
Oct 15, 2020 232.17 236.48 231.50 235.01 1,144,140 +1.32(+0.56%)
Oct 14, 2020 236.78 238.86 233.10 233.69 921,569 -3.02(-1.28%)
Oct 13, 2020 237.43 239.74 235.40 236.71 886,064 -1.65(-0.69%)
Oct 12, 2020 238.08 240.50 236.71 238.36 865,003 +1.05(+0.44%)
Oct 09, 2020 237.52 238.12 234.42 237.31 1,572,600 +1.10(+0.47%)
Oct 08, 2020 235.77 237.38 234.44 236.21 1,010,292 +0.51(+0.22%)
Oct 07, 2020 236.27 237.73 234.05 235.70 1,036,360 +0.25(+0.11%)
Oct 06, 2020 238.00 240.32 235.03 235.45 994,051 -2.69(-1.13%)
Oct 05, 2020 234.17 238.51 234.13 238.14 975,993 +5.48(+2.36%)
Oct 02, 2020 231.90 235.00 231.00 232.66 1,008,100 +1.81(+0.78%)
Oct 01, 2020 234.41 236.82 228.65 230.85 1,214,213 -1.83(-0.79%)
Sep 30, 2020 227.31 235.57 226.80 232.68 2,311,134 +7.25(+3.22%)
Sep 29, 2020 226.10 226.98 224.93 225.43 845,651 +0.43(+0.19%)
Sep 28, 2020 226.41 227.91 224.71 225.00 1,046,586 +0.92(+0.41%)
Sep 25, 2020 220.05 224.57 219.50 224.08 1,492,600 +2.92(+1.32%)
Sep 24, 2020 226.00 226.47 220.04 221.16 1,520,316 -4.43(-1.96%)
Sep 23, 2020 225.92 229.72 224.51 225.59 1,691,678 +1.79(+0.80%)
Sep 22, 2020 227.58 228.09 222.75 223.80 1,880,440 -4.64(-2.03%)
Sep 21, 2020 231.39 231.39 225.36 228.44 1,219,720 -3.46(-1.49%)
Sep 18, 2020 226.16 233.93 226.16 231.90 4,018,800 +4.10(+1.80%)
Sep 17, 2020 226.35 229.18 224.41 227.80 1,921,069 +0.77(+0.34%)
Sep 16, 2020 226.12 229.87 224.21 227.03 2,433,756 +0.88(+0.39%)
Sep 15, 2020 236.00 236.45 226.05 226.15 2,480,148 -9.75(-4.13%)
Sep 14, 2020 236.91 238.48 235.86 235.90 1,126,612 +0.12(+0.05%)
Sep 11, 2020 234.83 236.74 233.76 235.78 1,171,500 +1.60(+0.68%)
Sep 10, 2020 235.00 235.71 231.30 234.18 2,075,499 -1.39(-0.59%)
Sep 09, 2020 236.16 239.05 234.59 235.57 1,402,853 +1.51(+0.65%)
Sep 08, 2020 234.75 235.54 230.51 234.06 1,502,588 -0.02(-0.01%)
Sep 04, 2020 236.87 238.16 232.43 234.08 1,545,600 -0.98(-0.42%)
Sep 03, 2020 246.00 246.68 234.08 235.06 1,769,908 -11.13(-4.52%)
Sep 02, 2020 240.58 246.27 240.02 246.19 1,301,345 +5.35(+2.22%)
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.
X