Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		233.06	233.06	233.06	716,468	+3.30(+1.44%)
Dec 30, 2020	231.56	232.24	229.68	229.76	716,468	-1.56(-0.67%)
Dec 29, 2020	232.30	233.55	230.32	231.31	877,199	+0.19(+0.08%)
Dec 28, 2020	231.73	232.73	230.33	231.13	691,974	+0.15(+0.06%)
Dec 24, 2020	228.10	232.15	228.10	230.98	472,296	+3.48(+1.53%)
Dec 23, 2020	230.13	230.27	227.43	227.50	987,224	-1.54(-0.67%)
Dec 22, 2020	230.44	231.44	228.41	229.03	1,010,449	-1.83(-0.79%)
Dec 21, 2020	232.26	233.22	228.45	230.86	1,007,673	-3.94(-1.68%)
Dec 18, 2020	231.41	235.86	230.06	234.80	2,953,167	+3.16(+1.36%)
Dec 17, 2020	229.54	232.51	229.13	231.64	1,258,899	+3.18(+1.39%)
Dec 16, 2020	228.15	230.12	225.63	228.47	1,299,894	+1.08(+0.48%)
Dec 15, 2020	223.95	228.74	223.39	227.38	1,354,565	+3.85(+1.72%)
Dec 14, 2020	226.76	229.81	223.43	223.54	1,327,700	-2.50(-1.11%)
Dec 11, 2020	224.70	226.28	223.58	226.04	1,367,930	+0.34(+0.15%)
Dec 10, 2020	223.94	226.62	223.57	225.71	1,450,739	+2.21(+0.99%)
Dec 09, 2020	223.57	224.26	221.30	223.50	1,412,660	+0.51(+0.23%)
Dec 08, 2020	218.23	223.10	217.76	222.99	1,287,275	+3.52(+1.60%)
Dec 07, 2020	225.02	226.09	218.92	219.47	1,398,787	-5.86(-2.60%)
Dec 04, 2020	221.36	225.36	221.27	225.33	2,543,447	+3.94(+1.78%)
Dec 03, 2020	223.94	224.00	220.44	221.38	2,529,558	-3.12(-1.39%)
Dec 02, 2020	221.51	228.80	221.31	224.50	2,408,282	+2.99(+1.35%)

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