Skip to main content

Becton Dickinson (NY: BDX )

225.07 -1.73 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 225.20 226.43 224.00 225.07 2,680,574 -1.73(-0.76%)
May 28, 2024 227.38 228.40 225.60 226.80 1,452,801 -1.99(-0.87%)
May 24, 2024 230.03 230.71 228.09 228.79 1,373,386 -1.56(-0.68%)
May 23, 2024 233.77 234.56 229.55 230.35 1,302,588 -4.10(-1.75%)
May 22, 2024 234.43 236.05 234.03 234.45 1,364,337 -0.41(-0.17%)
May 21, 2024 237.67 238.17 234.26 234.86 1,557,656 -2.27(-0.96%)
May 20, 2024 236.41 237.30 234.90 237.13 967,075 +0.83(+0.35%)
May 17, 2024 237.09 237.09 234.73 236.30 1,785,048 -0.32(-0.14%)
May 16, 2024 236.65 238.34 235.56 236.62 1,291,453 -0.67(-0.28%)
May 15, 2024 236.04 237.72 234.58 237.29 1,167,997 +2.29(+0.97%)
May 14, 2024 238.03 238.95 234.37 235.00 1,049,456 -1.95(-0.82%)
May 13, 2024 236.60 238.47 235.29 236.95 1,073,151 +1.28(+0.54%)
May 10, 2024 235.00 236.32 233.73 235.67 2,034,399 +0.67(+0.29%)
May 09, 2024 234.14 236.44 233.92 235.00 1,921,788 +1.42(+0.61%)
May 08, 2024 237.01 237.01 233.18 233.58 1,749,716 -3.57(-1.51%)
May 07, 2024 237.86 239.57 236.11 237.15 1,120,071 +0.57(+0.24%)
May 06, 2024 236.81 238.00 235.56 236.58 1,255,426 +1.90(+0.81%)
May 03, 2024 238.77 242.29 234.13 234.68 1,722,354 -5.67(-2.36%)
May 02, 2024 243.00 243.28 230.25 240.35 3,789,533 +6.63(+2.84%)
May 01, 2024 234.03 236.09 232.46 233.72 2,721,621 -0.88(-0.38%)
Apr 30, 2024 232.81 234.83 232.06 234.60 1,685,938 +1.16(+0.50%)
Apr 29, 2024 231.84 234.50 231.84 233.44 918,582 +1.89(+0.82%)
Apr 26, 2024 230.00 233.16 230.00 231.55 738,155 +1.07(+0.46%)
Apr 25, 2024 233.91 234.69 230.40 230.48 885,118 -3.35(-1.43%)
Apr 24, 2024 232.33 234.57 230.03 233.83 779,855 -0.53(-0.23%)
Apr 23, 2024 234.58 236.18 233.40 234.36 800,506 +0.48(+0.21%)
Apr 22, 2024 234.72 236.07 233.33 233.88 768,416 -0.24(-0.10%)
Apr 19, 2024 234.70 235.63 233.07 234.12 1,265,166 +0.97(+0.42%)
Apr 18, 2024 232.61 233.25 230.47 233.15 891,669 +0.94(+0.40%)
Apr 17, 2024 230.74 232.64 229.40 232.21 1,510,567 +1.20(+0.52%)
Apr 16, 2024 234.82 235.09 230.71 231.01 1,064,148 -3.71(-1.58%)
Apr 15, 2024 237.11 238.06 234.63 234.72 872,266 -0.45(-0.19%)
Apr 12, 2024 239.13 240.02 233.74 235.17 1,028,447 -5.44(-2.26%)
Apr 11, 2024 240.93 243.30 239.64 240.61 1,010,452 -0.38(-0.16%)
Apr 10, 2024 243.35 243.74 239.22 240.99 831,375 -4.82(-1.96%)
Apr 09, 2024 242.67 246.10 241.02 245.81 945,000 +4.09(+1.69%)
Apr 08, 2024 245.61 245.61 241.56 241.72 2,085,999 -4.45(-1.81%)
Apr 05, 2024 243.05 246.28 242.25 246.17 1,234,621 +3.12(+1.28%)
Apr 04, 2024 245.79 246.92 242.94 243.05 952,551 -0.54(-0.22%)
Apr 03, 2024 241.53 245.25 240.32 243.59 1,215,778 +2.57(+1.07%)
Apr 02, 2024 242.92 243.13 240.24 241.02 1,227,647 -3.03(-1.24%)
Apr 01, 2024 247.12 247.81 242.72 244.05 667,374 -3.40(-1.37%)
Mar 28, 2024 246.73 248.22 248.22 247.45 1,093,920 +0.92(+0.37%)
Mar 27, 2024 243.27 246.59 242.69 246.53 839,551 +4.65(+1.92%)
Mar 26, 2024 242.21 242.86 240.59 241.88 879,020 +0.21(+0.09%)
Mar 25, 2024 245.35 245.76 240.55 241.67 1,776,515 -4.58(-1.86%)
Mar 22, 2024 242.90 246.66 242.05 246.25 2,230,135 +4.63(+1.92%)
Mar 21, 2024 238.96 241.98 237.69 241.62 1,357,005 +3.75(+1.58%)
Mar 20, 2024 239.86 240.60 236.34 237.87 784,009 -2.37(-0.99%)
Mar 19, 2024 238.19 240.34 237.93 240.24 1,070,418 +2.52(+1.06%)
Mar 18, 2024 237.61 239.46 236.42 237.72 1,141,814 +1.01(+0.43%)
Mar 15, 2024 232.18 237.76 232.18 236.71 2,686,012 -0.46(-0.19%)
Mar 14, 2024 238.29 239.72 235.19 237.17 1,121,635 -1.63(-0.68%)
Mar 13, 2024 238.13 241.45 237.32 238.80 961,420 +0.98(+0.41%)
Mar 12, 2024 238.46 239.45 237.24 237.82 1,219,859 -1.68(-0.70%)
Mar 11, 2024 239.68 242.38 238.54 239.50 964,208 -0.40(-0.17%)
Mar 08, 2024 237.61 241.47 236.37 239.90 1,692,698 +2.28(+0.96%)
Mar 07, 2024 237.07 238.77 235.94 237.62 1,854,812 +2.97(+1.27%)
Mar 06, 2024 232.42 235.72 232.12 234.65 1,340,723 +2.14(+0.92%)
Mar 05, 2024 236.31 237.65 232.18 232.51 1,341,118 -2.19(-0.93%)
Mar 04, 2024 233.43 235.58 232.61 234.70 1,938,488 +0.34(+0.14%)
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.