Indicators

Becton Dickinson (NY: BDX )

231.97 +5.19 (+2.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	237.33	239.00	235.78	238.02	1,126,664	+0.39(+0.16%)
Jul 28, 2022	237.75	239.34	233.62	237.63	1,031,438	-0.42(-0.18%)
Jul 27, 2022	237.26	239.54	233.92	238.04	634,496	+0.18(+0.08%)
Jul 26, 2022	238.15	239.28	235.72	237.86	563,395	+1.48(+0.63%)
Jul 25, 2022	236.20	237.39	235.36	236.38	650,853	+0.49(+0.21%)
Jul 22, 2022	235.67	236.85	234.14	235.89	613,795	+1.02(+0.44%)
Jul 21, 2022	232.46	235.87	231.34	234.87	1,022,970	+3.79(+1.64%)
Jul 20, 2022	230.36	231.59	229.12	231.08	1,122,115	-1.24(-0.53%)
Jul 19, 2022	230.57	232.66	229.56	232.32	784,157	+4.04(+1.77%)
Jul 18, 2022	231.95	232.95	227.90	228.27	840,558	-4.80(-2.06%)
Jul 15, 2022	230.71	233.88	229.55	233.08	795,684	+4.95(+2.17%)
Jul 14, 2022	226.22	228.70	225.94	228.13	703,495	-1.27(-0.55%)
Jul 13, 2022	228.94	230.75	227.20	229.39	714,187	-1.42(-0.62%)
Jul 12, 2022	235.15	236.44	229.53	230.82	995,057	-6.60(-2.78%)
Jul 11, 2022	236.97	238.69	236.40	237.42	577,678	-1.91(-0.80%)
Jul 08, 2022	239.91	243.12	239.18	239.33	893,077	-0.71(-0.30%)
Jul 07, 2022	239.47	241.95	239.22	240.04	1,003,636	+0.11(+0.04%)
Jul 06, 2022	241.38	243.73	239.22	239.94	1,091,787	-1.61(-0.67%)
Jul 05, 2022	242.51	244.04	237.53	241.54	798,241	-3.77(-1.54%)

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.