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

Becton Dickinson (NY: BDX )

227.68 +3.85 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 223.96 229.31 223.51 227.68 3,104,558 +3.72(+1.66%)
Dec 19, 2024 223.33 225.80 222.82 223.96 2,225,997 -0.13(-0.06%)
Dec 18, 2024 227.32 228.93 223.94 224.09 3,387,435 -1.55(-0.69%)
Dec 17, 2024 226.10 229.14 223.41 225.64 2,526,169 -1.92(-0.84%)
Dec 16, 2024 224.30 231.74 223.81 227.56 3,093,438 +2.00(+0.89%)
Dec 13, 2024 226.75 226.98 222.53 225.56 2,747,960 -1.61(-0.71%)
Dec 12, 2024 221.38 228.66 220.97 227.17 3,489,564 +6.13(+2.77%)
Dec 11, 2024 221.59 222.93 218.84 221.04 1,951,200 -0.40(-0.18%)
Dec 10, 2024 223.68 223.68 220.91 221.44 1,804,079 -1.57(-0.70%)
Dec 09, 2024 219.03 223.88 218.96 223.01 2,269,226 +2.99(+1.36%)
Dec 06, 2024 221.02 222.08 219.35 220.02 2,795,930 -2.22(-1.00%)
Dec 05, 2024 220.25 223.19 220.17 222.24 2,368,335 +0.81(+0.37%)
Dec 04, 2024 220.31 222.37 219.24 221.43 1,780,628 +0.17(+0.08%)
Dec 03, 2024 222.76 222.82 221.00 221.26 2,493,581 -1.56(-0.70%)
Dec 02, 2024 222.00 223.84 220.73 222.82 1,886,285 +0.92(+0.41%)
Nov 29, 2024 221.00 223.18 220.29 221.90 1,210,254 -0.08(-0.04%)
Nov 27, 2024 224.25 226.67 220.38 221.98 2,373,231 -2.27(-1.01%)
Nov 26, 2024 225.32 225.58 222.70 224.25 2,176,562 -1.23(-0.55%)
Nov 25, 2024 224.18 226.13 223.91 225.48 1,914,589 +1.48(+0.66%)
Nov 22, 2024 225.97 226.24 223.13 224.00 1,677,612 -1.45(-0.64%)
Nov 21, 2024 222.05 225.80 221.03 225.45 1,618,785 +3.06(+1.38%)
Nov 20, 2024 222.18 222.91 220.81 222.39 1,421,005 -0.25(-0.11%)
Nov 19, 2024 222.51 223.00 220.54 222.64 1,379,182 -1.46(-0.65%)
Nov 18, 2024 225.20 228.08 223.98 224.10 1,319,591 -1.05(-0.47%)
Nov 15, 2024 227.00 228.31 223.49 225.15 1,965,698 -2.02(-0.89%)
Nov 14, 2024 230.44 230.44 225.50 227.17 2,820,221 -4.05(-1.75%)
Nov 13, 2024 230.97 232.00 229.07 231.22 1,215,608 -0.05(-0.02%)
Nov 12, 2024 235.28 235.87 231.07 231.27 1,186,857 -3.34(-1.42%)
Nov 11, 2024 232.39 236.00 231.96 234.61 1,439,653 +2.97(+1.28%)
Nov 08, 2024 228.68 233.82 226.25 231.64 3,891,355 +4.53(+1.99%)
Nov 07, 2024 238.85 243.00 226.82 227.11 4,041,113 -12.95(-5.39%)
Nov 06, 2024 244.33 244.33 236.00 240.06 2,225,528 +2.76(+1.16%)
Nov 05, 2024 233.23 238.32 231.06 237.30 1,877,849 +2.97(+1.27%)
Nov 04, 2024 235.21 237.42 232.97 234.33 1,620,501 -0.91(-0.39%)
Nov 01, 2024 234.50 236.72 232.68 235.24 1,278,384 +1.65(+0.71%)
Oct 31, 2024 235.23 236.74 233.45 233.59 1,429,891 -3.02(-1.28%)
Oct 30, 2024 236.00 237.63 235.77 236.61 849,459 -0.90(-0.38%)
Oct 29, 2024 238.77 240.08 237.44 237.51 625,302 -1.40(-0.59%)
Oct 28, 2024 238.60 240.90 237.87 238.91 925,157 +0.78(+0.33%)
Oct 25, 2024 238.75 239.41 236.89 238.13 1,001,989 -0.49(-0.21%)
Oct 24, 2024 240.80 241.87 238.51 238.62 836,766 -1.90(-0.79%)
Oct 23, 2024 239.31 240.64 237.51 240.52 943,891 +0.81(+0.34%)
Oct 22, 2024 240.13 240.45 238.67 239.71 697,731 -0.81(-0.34%)
Oct 21, 2024 243.34 243.34 239.95 240.52 586,799 -3.23(-1.33%)
Oct 18, 2024 241.76 244.13 240.21 243.75 1,082,880 +3.42(+1.42%)
Oct 17, 2024 240.42 241.06 238.99 240.33 964,413 +0.09(+0.04%)
Oct 16, 2024 241.40 242.94 239.22 240.24 1,125,733 -1.58(-0.65%)
Oct 15, 2024 240.46 244.50 239.93 241.82 1,127,275 +1.80(+0.75%)
Oct 14, 2024 236.62 240.47 235.44 240.02 737,084 +3.52(+1.49%)
Oct 11, 2024 236.13 237.43 235.26 236.50 896,619 +0.96(+0.41%)
Oct 10, 2024 238.61 238.61 234.92 235.54 850,746 -2.67(-1.12%)
Oct 09, 2024 236.95 238.97 235.34 238.21 763,127 +1.04(+0.44%)
Oct 08, 2024 236.85 238.02 235.40 237.17 841,902 -0.29(-0.12%)
Oct 07, 2024 238.22 239.31 236.13 237.46 1,276,872 -0.76(-0.32%)
Oct 04, 2024 237.62 238.91 236.58 238.22 712,861 +0.86(+0.36%)
Oct 03, 2024 239.16 239.78 237.29 237.36 904,920 -2.40(-1.00%)
Oct 02, 2024 241.44 242.08 239.18 239.76 1,235,210 -1.91(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.