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

Becton Dickinson (NY: BDX )

238.99 -0.69 (-0.29%)
Streaming Delayed Price Updated: 1:39 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 (%)
Feb 29, 2024 237.67 237.67 233.19 233.67 1,827,460 -3.57(-1.51%)
Feb 28, 2024 239.01 240.41 236.94 237.25 835,835 -2.07(-0.87%)
Feb 27, 2024 238.89 241.49 238.60 239.32 926,379 -0.48(-0.20%)
Feb 26, 2024 243.91 244.28 239.63 239.79 946,920 -4.44(-1.82%)
Feb 23, 2024 242.01 244.64 240.97 244.24 1,000,631 +2.56(+1.06%)
Feb 22, 2024 243.25 243.56 238.84 241.68 1,316,269 -1.69(-0.69%)
Feb 21, 2024 238.81 243.56 238.18 243.37 1,636,848 +4.62(+1.94%)
Feb 20, 2024 238.84 241.46 237.59 238.74 1,203,521 -0.10(-0.04%)
Feb 16, 2024 237.90 242.04 236.37 238.84 1,595,104 +0.79(+0.33%)
Feb 15, 2024 236.98 240.37 236.58 238.05 1,236,204 +1.34(+0.57%)
Feb 14, 2024 237.11 237.64 235.04 236.71 1,612,731 -0.46(-0.19%)
Feb 13, 2024 241.53 243.27 235.47 237.17 1,923,885 -4.27(-1.77%)
Feb 12, 2024 241.42 244.04 239.39 241.43 1,465,065 -0.38(-0.16%)
Feb 09, 2024 239.04 242.11 238.41 241.81 2,112,356 +3.02(+1.26%)
Feb 08, 2024 236.57 241.75 236.57 238.79 1,663,761 +1.22(+0.51%)
Feb 07, 2024 237.14 240.41 236.90 237.57 1,625,492 +0.79(+0.34%)
Feb 06, 2024 233.59 238.77 233.26 236.78 1,684,579 +3.58(+1.54%)
Feb 05, 2024 235.09 236.69 232.87 233.20 1,701,655 -2.10(-0.89%)
Feb 02, 2024 242.72 244.34 234.82 235.30 1,738,189 -5.12(-2.13%)
Feb 01, 2024 235.61 240.42 231.28 240.42 3,171,578 +3.51(+1.48%)
Jan 31, 2024 236.06 239.23 234.91 236.91 2,374,636 +2.58(+1.10%)
Jan 30, 2024 236.60 237.03 234.23 234.33 1,497,637 -1.63(-0.69%)
Jan 29, 2024 234.44 236.09 233.93 235.96 1,092,740 +1.19(+0.51%)
Jan 26, 2024 235.91 236.86 233.59 234.76 899,399 +0.08(+0.03%)
Jan 25, 2024 233.82 234.86 232.00 234.69 847,797 +1.98(+0.85%)
Jan 24, 2024 236.07 237.31 232.64 232.70 1,328,498 -3.70(-1.57%)
Jan 23, 2024 234.30 236.43 234.02 236.40 1,230,466 +2.39(+1.02%)
Jan 22, 2024 235.11 237.22 233.59 234.01 917,016 +0.00(+0.00%)
Jan 19, 2024 233.35 234.24 231.52 234.01 1,265,593 +0.88(+0.38%)
Jan 18, 2024 232.31 234.45 231.42 233.13 1,220,513 +0.69(+0.30%)
Jan 17, 2024 232.01 234.89 231.14 232.43 1,026,175 -0.69(-0.30%)
Jan 16, 2024 233.19 235.69 230.89 233.13 1,598,638 -1.26(-0.54%)
Jan 12, 2024 234.66 236.16 233.10 234.39 1,374,287 +1.25(+0.54%)
Jan 11, 2024 236.32 237.00 232.41 233.14 1,902,778 -3.37(-1.43%)
Jan 10, 2024 236.09 237.81 230.85 236.51 2,221,944 +0.56(+0.24%)
Jan 09, 2024 245.21 247.90 235.64 235.95 2,715,392 -9.81(-3.99%)
Jan 08, 2024 240.76 246.67 240.31 245.76 1,623,633 +5.59(+2.33%)
Jan 05, 2024 239.89 241.93 239.11 240.16 997,754 -0.81(-0.34%)
Jan 04, 2024 238.83 241.50 238.59 240.97 1,312,764 +2.42(+1.01%)
Jan 03, 2024 243.86 244.30 238.18 238.56 1,856,926 -4.91(-2.02%)
Jan 02, 2024 241.28 246.87 238.14 243.47 1,980,155 +1.58(+0.65%)
Dec 29, 2023 240.78 242.19 240.44 241.89 858,709 +0.79(+0.33%)
Dec 28, 2023 241.03 242.14 240.70 241.09 1,128,865 +0.53(+0.22%)
Dec 27, 2023 240.63 241.33 239.65 240.57 1,508,213 -0.79(-0.33%)
Dec 26, 2023 241.06 242.54 240.59 241.36 2,110,498 +0.30(+0.12%)
Dec 22, 2023 242.18 243.42 240.63 241.06 1,990,795 -0.13(-0.05%)
Dec 21, 2023 238.76 241.95 238.26 241.19 1,456,673 +3.28(+1.38%)
Dec 20, 2023 238.34 240.60 236.11 237.91 1,531,186 -0.79(-0.33%)
Dec 19, 2023 235.72 239.04 235.72 238.70 1,715,071 +2.88(+1.22%)
Dec 18, 2023 236.42 238.44 235.19 235.83 1,723,538 +0.70(+0.30%)
Dec 15, 2023 232.35 235.75 232.07 235.12 2,967,391 -1.49(-0.63%)
Dec 14, 2023 240.25 241.41 236.29 236.61 2,258,802 -1.94(-0.82%)
Dec 13, 2023 234.57 238.60 233.68 238.56 1,635,086 +3.77(+1.61%)
Dec 12, 2023 231.06 235.02 229.73 234.78 1,789,209 +3.25(+1.41%)
Dec 11, 2023 230.61 232.72 230.49 231.53 1,694,565 +1.08(+0.47%)
Dec 08, 2023 232.73 232.73 230.29 230.45 1,661,526 -1.23(-0.53%)
Dec 07, 2023 231.38 232.00 230.15 231.68 2,247,982 +1.03(+0.45%)
Dec 06, 2023 230.94 232.08 229.47 230.65 1,751,827 -0.15(-0.06%)
Dec 05, 2023 234.34 234.34 230.67 230.80 2,460,767 -3.92(-1.67%)
Dec 04, 2023 234.47 235.70 234.25 234.72 1,593,560 -0.67(-0.29%)
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.