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

Becton Dickinson (NY: BDX )

238.89 -0.79 (-0.33%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 10, 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 (%)
Sep 30, 2019 227.01 232.17 227.01 230.85 1,826,185 +4.50(+1.99%)
Sep 27, 2019 230.24 230.25 225.85 226.35 994,095 -2.29(-1.00%)
Sep 26, 2019 232.56 232.56 226.51 228.64 1,171,630 -3.11(-1.34%)
Sep 25, 2019 228.97 232.40 228.60 231.75 962,707 +2.67(+1.17%)
Sep 24, 2019 232.38 233.72 227.69 229.08 1,372,876 -2.20(-0.95%)
Sep 23, 2019 231.24 233.20 230.96 231.28 1,059,844 -0.11(-0.05%)
Sep 20, 2019 233.26 234.19 231.14 231.39 2,112,343 -2.58(-1.10%)
Sep 19, 2019 235.03 236.42 233.68 233.97 928,961 -1.04(-0.44%)
Sep 18, 2019 235.45 236.64 232.88 235.01 833,380 -0.58(-0.24%)
Sep 17, 2019 237.10 237.21 235.06 235.59 939,593 -0.53(-0.22%)
Sep 16, 2019 236.62 237.15 235.40 236.11 934,697 -1.80(-0.76%)
Sep 13, 2019 239.85 239.89 237.11 237.91 739,325 -1.32(-0.55%)
Sep 12, 2019 240.57 240.78 236.35 239.24 1,201,926 +1.05(+0.44%)
Sep 11, 2019 237.32 238.61 232.97 238.19 1,296,677 +0.45(+0.19%)
Sep 10, 2019 234.61 237.74 231.09 237.74 1,877,360 +2.47(+1.05%)
Sep 09, 2019 240.39 240.48 234.49 235.26 950,700 -4.27(-1.78%)
Sep 06, 2019 235.18 241.60 234.92 239.54 1,480,733 +4.35(+1.85%)
Sep 05, 2019 234.38 235.61 233.13 235.18 1,128,949 +3.43(+1.48%)
Sep 04, 2019 227.54 232.10 226.80 231.75 1,128,893 +6.08(+2.69%)
Sep 03, 2019 228.52 229.93 223.75 225.68 946,500 -5.36(-2.32%)
Aug 30, 2019 233.58 233.58 230.03 231.03 879,026 -1.02(-0.44%)
Aug 29, 2019 232.20 232.52 230.85 232.05 573,412 +1.85(+0.80%)
Aug 28, 2019 226.58 231.05 226.48 230.21 626,011 +2.45(+1.07%)
Aug 27, 2019 228.39 230.52 225.82 227.76 995,334 +1.37(+0.61%)
Aug 26, 2019 227.78 228.56 225.24 226.38 793,121 +0.45(+0.20%)
Aug 23, 2019 231.70 232.75 224.95 225.93 1,215,558 -6.25(-2.69%)
Aug 22, 2019 231.11 233.92 231.07 232.18 1,268,502 +1.65(+0.71%)
Aug 21, 2019 228.17 230.65 228.11 230.53 1,107,796 +3.72(+1.64%)
Aug 20, 2019 229.05 231.44 226.69 226.81 991,450 -2.00(-0.87%)
Aug 19, 2019 228.42 229.91 226.95 228.81 739,559 +2.87(+1.27%)
Aug 16, 2019 225.77 226.50 224.81 225.95 862,101 +1.80(+0.80%)
Aug 15, 2019 222.60 225.41 222.44 224.15 1,071,611 +1.49(+0.67%)
Aug 14, 2019 227.88 228.93 222.49 222.65 1,130,887 -7.85(-3.41%)
Aug 13, 2019 226.80 231.62 226.30 230.51 1,024,981 +3.80(+1.68%)
Aug 12, 2019 230.00 231.80 226.07 226.70 545,689 -4.72(-2.04%)
Aug 09, 2019 229.81 232.13 229.20 231.43 1,267,324 +2.53(+1.10%)
Aug 08, 2019 224.31 229.32 223.38 228.90 1,435,745 +6.26(+2.81%)
Aug 07, 2019 218.77 223.32 215.82 222.64 1,673,973 +2.32(+1.05%)
Aug 06, 2019 218.03 222.92 208.36 220.32 2,885,493 +5.28(+2.45%)
Aug 05, 2019 222.92 223.33 214.73 215.04 2,390,198 -11.24(-4.97%)
Aug 02, 2019 229.63 229.90 224.78 226.28 1,282,491 -3.33(-1.45%)
Aug 01, 2019 230.11 234.50 228.96 229.61 1,099,262 -0.41(-0.18%)
Jul 31, 2019 234.22 234.79 229.01 230.01 1,848,763 -4.76(-2.03%)
Jul 30, 2019 230.64 234.80 230.54 234.77 660,451 +2.95(+1.27%)
Jul 29, 2019 231.91 232.65 230.09 231.83 834,174 +0.36(+0.16%)
Jul 26, 2019 232.34 233.34 230.66 231.46 728,455 +0.22(+0.09%)
Jul 25, 2019 232.09 234.15 230.96 231.24 957,577 -1.91(-0.82%)
Jul 24, 2019 232.58 233.49 230.06 233.15 815,330 +0.42(+0.18%)
Jul 23, 2019 230.22 232.79 229.54 232.74 825,659 +2.98(+1.30%)
Jul 22, 2019 228.81 230.02 228.50 229.75 1,137,259 +1.52(+0.67%)
Jul 19, 2019 231.22 231.25 228.11 228.23 834,075 -2.72(-1.18%)
Jul 18, 2019 228.37 231.14 228.29 230.95 594,037 +1.80(+0.79%)
Jul 17, 2019 229.82 229.88 227.76 229.15 775,562 +0.43(+0.19%)
Jul 16, 2019 231.11 231.17 228.14 228.72 651,882 -1.69(-0.73%)
Jul 15, 2019 230.53 231.38 229.10 230.41 741,099 +0.33(+0.14%)
Jul 12, 2019 232.97 233.18 228.60 230.09 709,112 -2.99(-1.28%)
Jul 11, 2019 231.64 233.17 230.13 233.08 1,127,611 +2.46(+1.06%)
Jul 10, 2019 229.56 231.77 229.56 230.62 782,678 +1.59(+0.70%)
Jul 09, 2019 227.44 229.40 227.09 229.03 1,013,892 +0.68(+0.30%)
Jul 08, 2019 230.36 231.11 228.13 228.35 1,171,451 -2.94(-1.27%)
Jul 05, 2019 230.55 232.03 228.66 231.29 631,848 -0.95(-0.41%)
Jul 03, 2019 231.26 232.24 229.87 232.24 668,117 +1.26(+0.54%)
Jul 02, 2019 231.84 232.02 228.84 230.98 919,585 -0.63(-0.27%)
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.