Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	204.75	213.03	201.92	211.85	2,926,969	+6.36(+3.10%)
Mar 30, 2020	202.89	206.27	200.38	205.49	2,088,786	+5.80(+2.90%)
Mar 27, 2020	196.00	204.24	194.95	199.69	2,441,902	-2.55(-1.26%)
Mar 26, 2020	188.83	202.43	188.44	202.25	2,890,223	+14.52(+7.74%)
Mar 25, 2020	189.51	192.95	183.62	187.72	3,784,364	+0.69(+0.37%)
Mar 24, 2020	193.08	195.26	183.94	187.03	3,785,808	+2.09(+1.13%)
Mar 23, 2020	202.16	205.97	182.33	184.94	4,841,921	-18.02(-8.88%)
Mar 20, 2020	200.83	207.20	199.36	202.96	4,012,463	-0.77(-0.38%)
Mar 19, 2020	218.06	219.12	203.36	203.73	2,865,254	-12.69(-5.86%)
Mar 18, 2020	220.46	232.32	210.22	216.42	3,999,852	-12.72(-5.55%)
Mar 17, 2020	208.84	229.53	205.93	229.14	4,199,596	+23.40(+11.37%)
Mar 16, 2020	199.16	216.25	192.38	205.74	3,154,572	-12.32(-5.65%)
Mar 13, 2020	210.21	220.38	199.24	218.06	3,751,842	+14.69(+7.22%)
Mar 12, 2020	205.89	216.57	203.34	203.37	4,047,100	-10.45(-4.89%)
Mar 11, 2020	213.15	216.12	211.29	213.83	2,150,909	-4.98(-2.28%)
Mar 10, 2020	218.31	220.47	212.00	218.81	2,849,859	+6.02(+2.83%)
Mar 09, 2020	207.96	216.36	205.61	212.78	2,808,779	-6.96(-3.17%)
Mar 06, 2020	219.36	220.45	211.91	219.75	4,596,287	-4.61(-2.06%)
Mar 05, 2020	222.06	224.99	220.34	224.36	2,475,197	-2.73(-1.20%)
Mar 04, 2020	224.51	227.80	223.50	227.09	2,127,266	+6.99(+3.18%)
Mar 03, 2020	225.92	229.16	216.28	220.10	2,120,390	-5.35(-2.37%)

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