Skip to main content

Becton Dickinson (NY: BDX )

231.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 233.00 233.67 229.33 231.97 868,961 -2.02(-0.86%)
Jun 12, 2024 234.40 235.40 233.15 233.99 1,101,508 -0.95(-0.40%)
Jun 11, 2024 238.65 239.20 234.62 234.94 1,132,884 -4.57(-1.91%)
Jun 10, 2024 239.31 240.39 237.47 239.51 777,028 -0.17(-0.07%)
Jun 07, 2024 238.28 242.26 237.11 239.68 1,577,325 +0.46(+0.19%)
Jun 06, 2024 234.55 239.85 233.74 239.22 1,756,776 +3.86(+1.64%)
Jun 05, 2024 237.29 238.25 234.26 235.37 1,171,297 -2.19(-0.92%)
Jun 04, 2024 238.18 238.80 236.25 237.56 2,113,087 -0.34(-0.14%)
Jun 03, 2024 234.07 240.74 232.90 237.90 2,089,402 +6.84(+2.96%)
May 31, 2024 226.31 231.29 225.43 231.05 4,752,689 +5.17(+2.29%)
May 30, 2024 224.48 226.04 223.12 225.88 1,698,424 +1.70(+0.76%)
May 29, 2024 224.31 225.54 223.12 224.18 2,691,198 -1.72(-0.76%)
May 28, 2024 226.48 227.50 224.71 225.91 1,458,559 -1.98(-0.87%)
May 24, 2024 229.12 229.80 227.19 227.89 1,378,829 -1.55(-0.68%)
May 23, 2024 232.85 233.64 228.64 229.44 1,307,751 -4.08(-1.75%)
May 22, 2024 233.50 235.12 233.11 233.52 1,369,744 -0.41(-0.17%)
May 21, 2024 236.73 237.23 233.34 233.93 1,563,830 -2.26(-0.96%)
May 20, 2024 235.48 236.36 233.97 236.19 970,908 +0.83(+0.35%)
May 17, 2024 236.15 236.15 233.80 235.37 1,792,123 -0.32(-0.14%)
May 16, 2024 235.72 237.39 234.63 235.69 1,296,571 -0.67(-0.28%)
May 15, 2024 235.11 236.78 233.65 236.35 1,172,626 +2.28(+0.97%)
May 14, 2024 237.09 238.01 233.44 234.07 1,053,615 -1.94(-0.82%)
May 13, 2024 235.67 237.53 234.36 236.01 1,077,404 +1.27(+0.54%)
May 10, 2024 234.07 235.39 232.81 234.74 2,042,462 +0.67(+0.29%)
May 09, 2024 233.22 235.51 232.99 234.07 1,929,405 +1.41(+0.61%)
May 08, 2024 236.07 236.07 232.26 232.66 1,756,651 -3.56(-1.51%)
May 07, 2024 236.92 238.62 235.18 236.21 1,124,510 +0.57(+0.24%)
May 06, 2024 235.88 237.06 234.63 235.65 1,260,402 +1.89(+0.81%)
May 03, 2024 237.83 241.33 233.21 233.75 1,729,180 -5.65(-2.36%)
May 02, 2024 242.04 242.32 229.34 239.40 3,804,553 +6.60(+2.84%)
May 01, 2024 233.11 235.16 231.54 232.80 2,732,408 -0.88(-0.38%)
Apr 30, 2024 231.89 233.90 231.14 233.67 1,692,620 +1.16(+0.50%)
Apr 29, 2024 230.93 233.57 230.93 232.52 922,222 +1.88(+0.82%)
Apr 26, 2024 229.09 232.24 229.09 230.64 741,080 +1.07(+0.46%)
Apr 25, 2024 232.99 233.76 229.49 229.57 888,626 -3.34(-1.43%)
Apr 24, 2024 231.41 233.64 229.12 232.91 782,946 -0.53(-0.23%)
Apr 23, 2024 233.65 235.24 232.47 233.44 803,678 +0.48(+0.21%)
Apr 22, 2024 233.79 235.14 232.41 232.96 771,461 -0.24(-0.10%)
Apr 19, 2024 233.77 234.70 232.15 233.20 1,270,180 +0.97(+0.42%)
Apr 18, 2024 231.69 232.33 229.56 232.23 895,203 +0.94(+0.41%)
Apr 17, 2024 229.83 231.72 228.49 231.29 1,516,554 +1.19(+0.52%)
Apr 16, 2024 233.89 234.17 229.80 230.10 1,068,365 -3.69(-1.58%)
Apr 15, 2024 236.17 237.12 233.70 233.79 875,723 -0.45(-0.19%)
Apr 12, 2024 238.19 239.07 232.82 234.24 1,032,523 -5.42(-2.26%)
Apr 11, 2024 239.98 242.34 238.69 239.66 1,014,457 -0.38(-0.16%)
Apr 10, 2024 242.39 242.78 238.28 240.04 834,670 -4.80(-1.96%)
Apr 09, 2024 241.71 245.13 240.07 244.84 948,745 +4.07(+1.69%)
Apr 08, 2024 244.64 244.64 240.61 240.77 2,094,267 -4.43(-1.81%)
Apr 05, 2024 242.09 245.31 241.29 245.20 1,239,514 +3.11(+1.28%)
Apr 04, 2024 244.82 245.94 241.98 242.09 956,326 -0.54(-0.22%)
Apr 03, 2024 240.58 244.28 239.37 242.63 1,220,596 +2.56(+1.07%)
Apr 02, 2024 241.96 242.17 239.29 240.07 1,232,512 -3.02(-1.24%)
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.