Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

265.20 +0.16 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2023 264.46 266.82 264.03 265.20 633,333 +0.16(+0.06%)
Sep 21, 2023 266.74 267.82 264.76 265.04 988,958 -2.09(-0.78%)
Sep 20, 2023 267.50 268.97 266.84 267.13 1,256,522 +1.17(+0.44%)
Sep 19, 2023 264.21 266.85 263.68 265.96 867,172 +1.39(+0.53%)
Sep 18, 2023 264.24 266.50 262.22 264.57 818,398 +0.83(+0.31%)
Sep 15, 2023 262.24 265.68 261.73 263.74 3,003,671 -0.88(-0.33%)
Sep 14, 2023 266.35 267.00 263.49 264.62 1,215,366 -0.39(-0.15%)
Sep 13, 2023 263.35 265.33 262.71 265.01 986,991 +1.31(+0.50%)
Sep 12, 2023 266.99 267.32 262.74 263.70 1,111,717 -3.48(-1.30%)
Sep 11, 2023 267.23 268.63 263.99 267.18 1,205,460 +0.42(+0.16%)
Sep 08, 2023 266.53 267.52 263.21 266.76 1,182,938 -0.30(-0.11%)
Sep 07, 2023 266.98 269.44 265.90 267.06 1,047,251 +1.33(+0.50%)
Sep 06, 2023 270.95 271.21 260.21 265.73 2,469,026 -6.22(-2.29%)
Sep 05, 2023 277.50 277.50 271.43 271.95 1,215,314 -5.56(-2.00%)
Sep 01, 2023 280.04 280.04 276.71 277.51 837,378 -0.99(-0.35%)
Aug 31, 2023 279.84 280.90 277.66 278.50 1,107,117 -0.85(-0.30%)
Aug 30, 2023 281.24 282.53 278.64 279.34 935,104 -1.17(-0.42%)
Aug 29, 2023 281.16 281.45 279.40 280.51 881,206 -0.08(-0.03%)
Aug 28, 2023 280.35 281.65 279.60 280.59 841,351 +1.54(+0.55%)
Aug 25, 2023 276.83 280.88 276.20 279.05 1,347,584 +3.00(+1.09%)
Aug 24, 2023 276.24 278.73 276.01 276.06 862,592 -0.08(-0.03%)
Aug 23, 2023 276.23 276.54 274.38 276.13 871,693 +1.38(+0.50%)
Aug 22, 2023 274.98 276.37 271.65 274.76 1,036,296 +0.08(+0.03%)
Aug 21, 2023 272.52 275.31 271.52 274.68 1,073,988 +1.92(+0.71%)
Aug 18, 2023 273.67 274.91 271.66 272.76 977,738 -1.84(-0.67%)
Aug 17, 2023 276.18 276.18 273.86 274.60 927,980 -1.20(-0.44%)
Aug 16, 2023 277.34 278.13 275.35 275.81 817,504 -2.90(-1.04%)
Aug 15, 2023 281.06 281.94 278.58 278.71 814,640 -2.98(-1.06%)
Aug 14, 2023 281.10 282.81 279.52 281.69 1,081,538 +0.34(+0.12%)
Aug 11, 2023 276.46 281.57 275.17 281.35 1,329,926 +5.06(+1.83%)
Aug 10, 2023 281.04 282.22 276.12 276.28 1,286,505 -4.29(-1.53%)
Aug 09, 2023 278.11 283.51 278.11 280.57 2,055,635 +0.43(+0.15%)
Aug 08, 2023 275.33 281.53 273.40 280.14 2,531,581 +5.86(+2.14%)
Aug 07, 2023 270.47 276.24 270.13 274.28 1,482,102 +4.42(+1.64%)
Aug 04, 2023 267.33 273.77 266.24 269.87 1,526,802 +2.08(+0.78%)
Aug 03, 2023 274.40 276.31 264.80 267.78 2,150,506 -7.51(-2.73%)
Aug 02, 2023 276.72 277.96 274.34 275.30 1,401,219 -2.29(-0.83%)
Aug 01, 2023 275.35 277.70 274.17 277.59 1,137,000 -0.08(-0.03%)
Jul 31, 2023 279.51 279.51 275.70 277.67 1,631,757 -1.69(-0.61%)
Jul 28, 2023 284.13 284.52 279.15 279.36 1,647,132 -3.26(-1.15%)
Jul 27, 2023 282.97 285.48 282.15 282.62 1,953,710 +0.79(+0.28%)
Jul 26, 2023 282.00 284.04 281.04 281.83 1,861,308 -0.51(-0.18%)
Jul 25, 2023 276.46 282.85 274.00 282.34 1,672,458 +3.33(+1.19%)
Jul 24, 2023 281.24 286.34 277.89 279.01 3,880,169 +15.08(+5.71%)
Jul 21, 2023 263.58 265.17 262.04 263.94 1,155,915 +1.42(+0.54%)
Jul 20, 2023 255.44 262.58 255.10 262.51 1,452,087 +8.48(+3.34%)
Jul 19, 2023 254.24 257.00 253.59 254.03 1,444,487 -1.41(-0.55%)
Jul 18, 2023 254.99 255.91 252.66 255.44 764,425 -0.32(-0.12%)
Jul 17, 2023 257.90 258.44 255.29 255.76 710,436 -2.74(-1.06%)
Jul 14, 2023 259.32 260.23 257.32 258.50 909,176 -0.56(-0.22%)
Jul 13, 2023 256.96 260.09 256.76 259.06 1,176,021 +1.29(+0.50%)
Jul 12, 2023 260.16 260.52 257.08 257.78 777,203 -0.67(-0.26%)
Jul 11, 2023 256.33 258.50 255.47 258.44 707,179 +1.76(+0.69%)
Jul 10, 2023 256.56 258.78 255.69 256.68 802,696 +0.64(+0.25%)
Jul 07, 2023 256.14 257.76 255.31 256.04 923,728 -1.94(-0.75%)
Jul 06, 2023 258.31 259.63 257.23 257.99 747,830 -1.42(-0.55%)
Jul 05, 2023 258.46 259.65 257.47 259.41 1,159,092 -1.61(-0.62%)
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.