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

Becton Dickinson (NY: BDX )

240.63 +0.95 (+0.40%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2018 202.28 204.25 201.46 203.72 736,063 +3.01(+1.50%)
Dec 28, 2018 202.42 202.86 199.83 200.71 901,968 -0.21(-0.10%)
Dec 27, 2018 194.78 200.94 193.52 200.92 1,315,343 +3.94(+2.00%)
Dec 26, 2018 190.25 197.00 188.62 196.97 1,084,150 +7.24(+3.82%)
Dec 24, 2018 193.00 193.28 189.69 189.73 1,003,944 -3.99(-2.06%)
Dec 21, 2018 195.96 198.96 193.43 193.72 3,117,128 -2.91(-1.48%)
Dec 20, 2018 199.75 201.72 195.07 196.63 2,149,790 -4.30(-2.14%)
Dec 19, 2018 202.78 206.76 199.49 200.94 1,833,053 -0.83(-0.41%)
Dec 18, 2018 206.01 206.14 199.92 201.77 1,419,650 -2.43(-1.19%)
Dec 17, 2018 207.95 208.21 202.89 204.20 1,298,845 -5.06(-2.42%)
Dec 14, 2018 211.86 212.13 208.42 209.26 1,247,935 -4.92(-2.30%)
Dec 13, 2018 213.96 215.54 212.22 214.18 1,153,372 +1.20(+0.56%)
Dec 12, 2018 216.59 218.57 212.82 212.98 1,116,758 -0.99(-0.46%)
Dec 11, 2018 215.97 218.42 212.47 213.97 1,180,486 +0.21(+0.10%)
Dec 10, 2018 211.67 214.55 207.95 213.76 974,986 +1.80(+0.85%)
Dec 07, 2018 217.87 218.74 211.20 211.97 1,305,227 -5.44(-2.50%)
Dec 06, 2018 218.59 219.26 211.63 217.41 2,143,330 -3.33(-1.51%)
Dec 04, 2018 227.80 228.28 220.40 220.73 1,611,876 -6.88(-3.02%)
Dec 03, 2018 228.86 230.75 226.64 227.62 1,551,138 -0.17(-0.08%)
Nov 30, 2018 225.65 228.30 224.70 227.79 1,492,930 +2.39(+1.06%)
Nov 29, 2018 224.11 226.58 223.64 225.40 1,000,821 +0.41(+0.18%)
Nov 28, 2018 219.72 225.00 219.68 224.99 1,093,784 +5.52(+2.52%)
Nov 27, 2018 217.50 219.76 215.79 219.46 1,002,065 +1.27(+0.58%)
Nov 26, 2018 219.28 220.20 218.09 218.19 1,224,173 +0.07(+0.03%)
Nov 23, 2018 217.02 219.57 216.47 218.12 396,561 -0.02(-0.01%)
Nov 21, 2018 218.14 218.14 218.14 0 +2.41(+1.12%)
Nov 20, 2018 218.01 218.87 214.53 215.72 1,944,433 -3.64(-1.66%)
Nov 19, 2018 221.63 223.20 218.27 219.36 1,025,713 -2.41(-1.08%)
Nov 16, 2018 215.18 223.63 214.76 221.77 1,381,085 +5.44(+2.51%)
Nov 15, 2018 210.81 216.48 209.47 216.34 1,143,119 +4.33(+2.04%)
Nov 14, 2018 212.69 213.81 210.50 212.01 986,925 +0.67(+0.32%)
Nov 13, 2018 213.13 215.54 210.26 211.34 1,036,666 -1.55(-0.73%)
Nov 12, 2018 219.09 219.09 212.79 212.89 1,106,218 -6.34(-2.89%)
Nov 09, 2018 218.31 220.01 216.29 219.24 1,115,897 -1.10(-0.50%)
Nov 08, 2018 213.41 220.39 212.96 220.34 1,712,548 +6.87(+3.22%)
Nov 07, 2018 218.84 219.05 212.69 213.47 3,137,372 -3.45(-1.59%)
Nov 06, 2018 203.74 217.25 202.78 216.92 2,946,279 +3.04(+1.42%)
Nov 05, 2018 212.44 214.82 211.44 213.88 1,987,238 +1.57(+0.74%)
Nov 02, 2018 212.32 214.35 209.12 212.32 1,344,691 +1.28(+0.61%)
Nov 01, 2018 207.36 211.17 207.07 211.04 1,201,745 +3.30(+1.59%)
Oct 31, 2018 209.91 210.97 207.47 207.74 1,744,093 -0.09(-0.04%)
Oct 30, 2018 206.58 208.53 204.55 207.83 1,335,606 +1.89(+0.92%)
Oct 29, 2018 208.99 209.94 203.09 205.94 882,758 -0.45(-0.22%)
Oct 26, 2018 206.21 209.10 203.91 206.39 1,430,350 -2.21(-1.06%)
Oct 25, 2018 206.28 210.08 204.29 208.59 1,372,231 +3.69(+1.80%)
Oct 24, 2018 208.75 210.86 204.30 204.91 1,514,498 -3.61(-1.73%)
Oct 23, 2018 209.25 209.85 204.69 208.52 2,007,461 -3.58(-1.69%)
Oct 22, 2018 215.28 215.83 211.90 212.10 1,055,929 -2.48(-1.15%)
Oct 19, 2018 215.54 217.13 213.85 214.58 1,382,417 -1.54(-0.71%)
Oct 18, 2018 220.94 220.94 214.64 216.12 917,662 -4.67(-2.11%)
Oct 17, 2018 219.84 221.35 218.69 220.79 898,028 +0.61(+0.28%)
Oct 16, 2018 216.21 220.43 215.15 220.18 1,868,900 +5.40(+2.51%)
Oct 15, 2018 218.51 218.87 214.78 214.78 1,248,266 -3.88(-1.78%)
Oct 12, 2018 218.70 221.18 216.24 218.66 1,343,692 +3.72(+1.73%)
Oct 11, 2018 218.31 220.53 213.68 214.94 1,847,983 -3.86(-1.76%)
Oct 10, 2018 224.79 225.30 218.27 218.80 1,121,398 -6.97(-3.09%)
Oct 09, 2018 225.05 227.35 224.04 225.76 667,738 +0.12(+0.05%)
Oct 08, 2018 228.71 228.98 223.65 225.65 982,074 -3.06(-1.34%)
Oct 05, 2018 228.39 229.72 226.58 228.71 1,159,614 +0.35(+0.15%)
Oct 04, 2018 232.92 233.22 227.33 228.36 1,186,944 -4.79(-2.06%)
Oct 03, 2018 237.07 237.43 232.80 233.15 1,177,537 -4.69(-1.97%)
Oct 02, 2018 238.06 238.54 235.94 237.84 789,177 -0.43(-0.18%)
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.