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

Becton Dickinson (NY: BDX )

239.51 -0.17 (-0.07%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2023 249.29 250.83 247.32 249.75 1,993,108 +1.67(+0.67%)
Oct 30, 2023 249.96 249.96 245.59 248.08 1,083,799 -0.50(-0.20%)
Oct 27, 2023 251.02 251.82 247.35 248.58 1,073,890 -2.55(-1.02%)
Oct 26, 2023 251.43 253.30 250.27 251.13 641,900 -1.37(-0.54%)
Oct 25, 2023 255.20 259.08 251.94 252.50 1,093,587 -3.60(-1.40%)
Oct 24, 2023 252.51 257.02 252.45 256.10 823,592 +3.24(+1.28%)
Oct 23, 2023 255.47 257.60 252.52 252.86 707,893 -2.68(-1.05%)
Oct 20, 2023 254.46 258.49 253.96 255.54 1,062,362 +1.15(+0.45%)
Oct 19, 2023 256.28 258.62 253.91 254.39 819,367 -1.90(-0.74%)
Oct 18, 2023 257.19 258.58 254.82 256.29 951,937 +0.10(+0.04%)
Oct 17, 2023 254.96 258.25 253.81 256.19 852,946 -0.44(-0.17%)
Oct 16, 2023 256.76 258.40 254.34 256.63 759,304 +1.04(+0.41%)
Oct 13, 2023 253.78 256.73 253.30 255.59 1,044,581 +1.61(+0.63%)
Oct 12, 2023 258.55 259.40 253.58 253.99 1,113,539 -4.18(-1.62%)
Oct 11, 2023 263.09 263.09 255.03 258.16 1,714,027 -5.86(-2.22%)
Oct 10, 2023 261.86 266.29 260.66 264.02 999,461 +1.41(+0.54%)
Oct 09, 2023 258.20 262.71 258.14 262.61 698,519 +3.34(+1.29%)
Oct 06, 2023 257.08 260.88 254.94 259.27 811,727 +1.35(+0.52%)
Oct 05, 2023 256.71 258.45 255.76 257.92 831,485 +1.31(+0.51%)
Oct 04, 2023 256.48 256.88 253.04 256.60 678,519 +0.81(+0.32%)
Oct 03, 2023 254.01 256.75 253.46 255.79 1,017,091 +1.13(+0.44%)
Oct 02, 2023 253.29 254.91 252.09 254.67 758,347 -0.76(-0.30%)
Sep 29, 2023 260.20 260.82 254.79 255.43 1,261,494 -4.16(-1.60%)
Sep 28, 2023 256.50 260.87 256.50 259.59 1,019,814 +3.89(+1.52%)
Sep 27, 2023 259.31 259.84 252.81 255.69 1,203,113 -2.11(-0.82%)
Sep 26, 2023 261.17 263.10 257.64 257.81 965,433 -5.76(-2.19%)
Sep 25, 2023 261.82 263.66 261.68 263.57 973,485 +1.55(+0.59%)
Sep 22, 2023 261.29 263.62 260.86 262.02 641,026 +0.16(+0.06%)
Sep 21, 2023 263.54 264.61 261.58 261.86 1,000,970 -2.06(-0.78%)
Sep 20, 2023 264.29 265.74 263.64 263.92 1,271,785 +1.16(+0.44%)
Sep 19, 2023 261.04 263.65 260.52 262.77 877,705 +1.37(+0.53%)
Sep 18, 2023 261.07 263.30 259.07 261.39 828,339 +0.82(+0.31%)
Sep 15, 2023 259.09 262.49 258.59 260.57 3,040,156 -0.87(-0.33%)
Sep 14, 2023 263.15 263.80 260.33 261.44 1,230,129 -0.39(-0.15%)
Sep 13, 2023 260.19 262.15 259.56 261.83 998,980 +1.29(+0.50%)
Sep 12, 2023 263.79 264.11 259.59 260.54 1,125,221 -3.44(-1.30%)
Sep 11, 2023 264.02 265.41 260.82 263.97 1,220,102 +0.41(+0.16%)
Sep 08, 2023 263.33 264.31 260.05 263.56 1,197,307 -0.30(-0.11%)
Sep 07, 2023 263.78 266.21 262.71 263.86 1,059,972 +1.31(+0.50%)
Sep 06, 2023 267.70 267.95 257.09 262.54 2,499,017 -6.14(-2.29%)
Sep 05, 2023 274.17 274.17 268.17 268.69 1,230,077 -5.49(-2.00%)
Sep 01, 2023 276.68 276.68 273.39 274.18 847,550 -0.98(-0.35%)
Aug 31, 2023 276.48 277.53 274.33 275.15 1,120,565 -0.84(-0.30%)
Aug 30, 2023 277.86 279.14 275.29 275.99 946,463 -1.15(-0.42%)
Aug 29, 2023 277.78 278.07 276.05 277.14 891,910 -0.08(-0.03%)
Aug 28, 2023 276.99 278.27 276.25 277.22 851,571 +1.52(+0.55%)
Aug 25, 2023 273.51 277.51 272.89 275.70 1,363,953 +2.96(+1.09%)
Aug 24, 2023 272.93 275.38 272.70 272.74 873,070 -0.08(-0.03%)
Aug 23, 2023 272.92 273.22 271.09 272.82 882,282 +1.36(+0.50%)
Aug 22, 2023 271.68 273.06 268.39 271.46 1,048,884 +0.08(+0.03%)
Aug 21, 2023 269.25 272.00 268.26 271.38 1,087,034 +1.90(+0.71%)
Aug 18, 2023 270.39 271.61 268.40 269.48 989,615 -1.82(-0.67%)
Aug 17, 2023 272.87 272.87 270.57 271.30 939,252 -1.19(-0.44%)
Aug 16, 2023 274.01 274.79 272.04 272.50 827,434 -2.87(-1.04%)
Aug 15, 2023 277.68 278.56 275.23 275.36 824,535 -2.94(-1.06%)
Aug 14, 2023 277.72 279.42 276.17 278.31 1,094,675 +0.33(+0.12%)
Aug 11, 2023 273.14 278.19 271.87 277.97 1,346,081 +5.00(+1.83%)
Aug 10, 2023 277.67 278.84 272.81 272.97 1,302,132 -4.23(-1.53%)
Aug 09, 2023 274.77 280.11 274.77 277.20 2,080,605 +0.42(+0.15%)
Aug 08, 2023 272.02 278.15 270.12 276.78 2,562,332 +5.79(+2.14%)
Aug 07, 2023 267.23 272.93 266.88 270.99 1,500,105 +4.36(+1.64%)
Aug 04, 2023 264.13 270.48 263.04 266.63 1,545,348 +2.06(+0.78%)
Aug 03, 2023 271.11 273.00 261.62 264.57 2,176,628 -7.42(-2.73%)
Aug 02, 2023 273.40 274.62 271.04 271.99 1,418,239 -2.26(-0.83%)
Aug 01, 2023 272.04 274.37 270.88 274.26 1,150,811 -0.08(-0.03%)
Jul 31, 2023 276.16 276.16 272.39 274.34 1,651,579 -1.67(-0.61%)
Jul 28, 2023 280.72 281.10 275.80 276.01 1,667,140 -3.22(-1.15%)
Jul 27, 2023 279.57 282.05 278.77 279.23 1,977,442 +0.78(+0.28%)
Jul 26, 2023 278.62 280.63 277.67 278.45 1,883,917 -0.50(-0.18%)
Jul 25, 2023 273.14 279.46 270.71 278.95 1,692,774 +3.29(+1.19%)
Jul 24, 2023 277.86 282.90 274.55 275.67 3,927,302 +14.90(+5.71%)
Jul 21, 2023 260.41 261.99 258.90 260.77 1,169,955 +1.41(+0.54%)
Jul 20, 2023 252.37 259.43 252.03 259.36 1,469,726 +8.38(+3.34%)
Jul 19, 2023 251.19 253.92 250.55 250.98 1,462,034 -1.40(-0.55%)
Jul 18, 2023 251.93 252.84 249.62 252.38 773,711 -0.31(-0.12%)
Jul 17, 2023 254.80 255.34 252.22 252.69 719,066 -2.71(-1.06%)
Jul 14, 2023 256.21 257.11 254.24 255.40 920,220 -0.55(-0.22%)
Jul 13, 2023 253.88 256.97 253.68 255.95 1,190,306 +1.27(+0.50%)
Jul 12, 2023 257.04 257.39 253.99 254.68 786,644 -0.66(-0.26%)
Jul 11, 2023 253.26 255.39 252.40 255.34 715,769 +1.74(+0.69%)
Jul 10, 2023 253.48 255.68 252.63 253.60 812,446 +0.63(+0.25%)
Jul 07, 2023 253.07 254.66 252.24 252.97 934,949 -1.92(-0.75%)
Jul 06, 2023 255.21 256.51 254.14 254.89 756,914 -1.41(-0.55%)
Jul 05, 2023 255.36 256.54 254.38 256.30 1,173,172 -1.59(-0.62%)
Jul 03, 2023 257.77 259.18 255.42 257.89 611,861 -2.06(-0.79%)
Jun 30, 2023 258.16 261.01 258.00 259.95 1,393,551 +3.44(+1.34%)
Jun 29, 2023 254.06 256.60 253.32 256.51 1,157,669 +1.48(+0.58%)
Jun 28, 2023 254.03 255.38 253.35 255.04 1,176,945 +0.76(+0.30%)
Jun 27, 2023 252.54 254.75 250.11 254.28 924,835 +1.73(+0.69%)
Jun 26, 2023 252.61 253.11 248.76 252.55 664,138 -0.06(-0.02%)
Jun 23, 2023 254.03 255.76 252.35 252.61 829,948 -1.50(-0.59%)
Jun 22, 2023 254.39 255.14 253.14 254.10 745,244 +0.75(+0.30%)
Jun 21, 2023 252.34 253.97 250.62 253.35 778,816 +0.83(+0.33%)
Jun 20, 2023 253.11 255.52 251.16 252.53 948,662 -2.13(-0.84%)
Jun 16, 2023 253.42 255.88 252.69 254.65 1,506,693 +2.43(+0.96%)
Jun 15, 2023 249.86 252.83 252.22 706,447 +5.48(+2.22%)
May 08, 2023 246.90 248.59 246.03 246.74 1,526,026 -2.12(-0.85%)
May 05, 2023 249.55 251.85 247.69 248.86 1,495,816 +1.18(+0.48%)
May 04, 2023 255.08 255.08 247.05 247.68 2,474,581 -10.94(-4.23%)
May 03, 2023 260.02 261.65 257.77 258.62 1,287,319 -0.18(-0.07%)
May 02, 2023 259.42 259.98 257.46 258.80 1,232,363 -1.50(-0.58%)
May 01, 2023 258.95 261.09 258.95 260.30 1,115,877 +0.99(+0.38%)
Apr 28, 2023 257.96 260.05 256.99 259.31 1,447,679 +0.99(+0.38%)
Apr 27, 2023 253.76 258.86 253.17 258.31 1,156,668 +4.70(+1.85%)
Apr 26, 2023 253.42 254.37 251.82 253.62 999,341 -2.37(-0.93%)
Apr 25, 2023 256.81 257.73 256.81 255.99 779,775 -1.07(-0.42%)
Apr 24, 2023 257.20 259.02 255.09 257.06 1,066,731 +0.79(+0.31%)
Apr 21, 2023 258.31 259.43 256.10 256.26 966,654 -0.69(-0.27%)
Apr 20, 2023 253.57 257.65 252.37 256.95 1,582,445 +3.00(+1.18%)
Apr 19, 2023 249.76 254.13 249.61 253.95 1,406,516 +5.16(+2.07%)
Apr 18, 2023 251.90 251.90 248.67 248.79 868,338 -2.64(-1.05%)
Apr 17, 2023 251.10 251.81 250.05 251.43 756,240 +0.76(+0.31%)
Apr 14, 2023 251.59 252.51 250.01 250.66 761,246 -0.78(-0.31%)
Apr 13, 2023 249.41 251.50 248.97 251.45 791,300 +2.40(+0.97%)
Apr 12, 2023 250.84 251.46 248.72 249.04 1,222,912 +0.85(+0.34%)
Apr 11, 2023 249.22 250.68 248.13 248.19 925,973 -0.54(-0.22%)
Apr 10, 2023 248.66 250.71 247.44 248.73 829,730 -1.14(-0.46%)
Apr 06, 2023 247.84 250.33 247.21 249.87 1,396,275 +2.96(+1.20%)
Apr 05, 2023 244.69 248.09 243.89 246.90 870,415 +3.35(+1.38%)
Apr 04, 2023 243.15 245.73 243.15 243.55 1,019,774 +1.28(+0.53%)
Apr 03, 2023 241.90 243.76 240.09 242.27 1,047,174 -0.58(-0.24%)
Mar 31, 2023 241.82 242.95 239.62 242.85 1,128,862 +2.33(+0.97%)
Mar 30, 2023 239.43 240.56 238.68 240.53 697,602 +2.20(+0.92%)
Mar 29, 2023 236.92 239.23 236.92 238.33 772,404 +1.67(+0.70%)
Mar 28, 2023 237.13 238.76 236.19 236.66 573,976 -0.93(-0.39%)
Mar 27, 2023 238.33 239.15 237.36 237.59 897,723 +1.65(+0.70%)
Mar 24, 2023 232.34 236.21 231.56 235.95 928,200 +4.04(+1.74%)
Mar 23, 2023 234.13 235.31 230.81 231.90 952,470 -2.49(-1.06%)
Mar 22, 2023 236.36 239.42 234.40 234.40 1,199,459 -1.31(-0.55%)
Mar 21, 2023 235.00 236.22 233.34 235.70 1,117,416 +1.73(+0.74%)
Mar 20, 2023 231.40 234.90 231.32 233.97 976,994 +2.85(+1.24%)
Mar 17, 2023 234.48 234.48 230.05 231.12 1,572,542 -2.37(-1.02%)
Mar 16, 2023 228.83 233.91 227.95 233.49 1,249,658 +3.45(+1.50%)
Mar 15, 2023 226.18 230.20 225.03 230.04 1,255,077 +1.56(+0.68%)
Mar 14, 2023 229.50 230.01 225.91 228.48 946,633 +1.47(+0.65%)
Mar 13, 2023 224.65 229.34 224.29 227.01 809,477 +1.65(+0.73%)
Mar 10, 2023 227.61 228.46 224.63 225.36 1,028,772 -2.47(-1.09%)
Mar 09, 2023 231.01 231.73 227.14 227.83 1,058,780 -2.05(-0.89%)
Mar 08, 2023 230.29 231.41 229.41 229.88 851,570 -0.88(-0.38%)
Mar 07, 2023 231.80 232.81 229.58 230.76 1,258,402 -0.09(-0.04%)
Mar 06, 2023 231.26 232.59 230.70 230.85 804,374 -0.98(-0.42%)
Mar 03, 2023 230.03 231.92 229.34 231.83 784,682 +3.19(+1.39%)
Mar 02, 2023 225.53 228.93 225.11 228.64 1,000,045 +1.76(+0.78%)
Mar 01, 2023 227.19 228.19 225.35 226.88 892,917 -2.33(-1.02%)
Feb 28, 2023 231.07 232.71 228.85 229.22 1,585,985 -2.29(-0.99%)
Feb 27, 2023 233.94 234.46 230.91 231.50 607,605 -1.01(-0.43%)
Feb 24, 2023 231.65 232.90 229.85 232.51 858,304 -1.76(-0.75%)
Feb 23, 2023 233.97 235.97 233.17 234.27 770,422 -0.66(-0.28%)
Feb 22, 2023 234.10 236.46 233.90 234.94 1,127,421 +0.88(+0.38%)
Feb 21, 2023 237.07 237.07 233.91 234.06 1,206,514 -4.91(-2.05%)
Feb 17, 2023 236.40 239.53 235.49 238.96 1,344,778 +2.52(+1.07%)
Feb 16, 2023 235.63 238.70 234.71 236.44 908,663 -1.57(-0.66%)
Feb 15, 2023 237.14 238.28 236.06 238.01 713,249 +0.14(+0.06%)
Feb 14, 2023 241.98 241.98 236.21 237.88 1,869,247 -3.75(-1.55%)
Feb 13, 2023 242.12 243.25 240.07 241.63 1,105,104 -0.57(-0.23%)
Feb 10, 2023 240.09 242.35 238.73 242.20 1,181,944 +2.54(+1.06%)
Feb 09, 2023 243.75 244.50 238.91 239.66 938,865 -4.89(-2.00%)
Feb 08, 2023 246.64 247.36 243.62 244.54 1,094,730 -2.89(-1.17%)
Feb 07, 2023 242.87 248.35 242.58 247.44 1,577,715 +2.96(+1.21%)
Feb 06, 2023 240.47 245.03 240.47 244.47 1,585,989 +4.22(+1.76%)
Feb 03, 2023 242.95 244.68 238.49 240.25 2,167,211 -2.57(-1.06%)
Feb 02, 2023 233.73 251.83 230.74 242.82 3,104,591 -5.57(-2.24%)
Feb 01, 2023 246.26 249.23 245.23 248.39 1,121,897 +1.91(+0.77%)
Jan 31, 2023 244.20 246.70 242.91 246.49 1,229,477 +2.04(+0.84%)
Jan 30, 2023 245.85 247.22 243.89 244.44 1,068,552 -1.65(-0.67%)
Jan 27, 2023 243.62 247.62 242.49 246.10 1,260,078 +2.62(+1.08%)
Jan 26, 2023 241.59 243.53 239.71 243.48 586,467 +2.31(+0.96%)
Jan 25, 2023 238.90 241.17 237.20 241.17 1,257,325 +1.01(+0.42%)
Jan 24, 2023 244.79 244.99 239.95 240.16 914,748 -3.74(-1.53%)
Jan 23, 2023 247.87 247.87 243.53 243.91 1,221,548 -4.13(-1.67%)
Jan 20, 2023 248.26 248.26 244.41 248.04 923,885 -0.15(-0.06%)
Jan 19, 2023 246.91 249.40 246.18 248.19 934,794 +0.38(+0.15%)
Jan 18, 2023 249.98 249.98 247.40 247.81 1,116,175 -2.38(-0.95%)
Jan 17, 2023 249.32 251.42 249.10 250.18 1,473,395 +0.15(+0.06%)
Jan 13, 2023 248.00 250.40 247.44 250.03 679,236 +1.22(+0.49%)
Jan 12, 2023 250.77 252.13 248.30 248.81 709,088 -1.51(-0.60%)
Jan 11, 2023 250.28 250.91 247.87 250.33 1,446,127 +0.76(+0.31%)
Jan 10, 2023 248.66 250.63 248.29 249.56 1,247,491 +2.85(+1.16%)
Jan 09, 2023 254.04 254.04 246.56 246.71 1,368,724 -6.73(-2.66%)
Jan 06, 2023 251.04 253.62 248.83 253.44 1,167,743 +3.94(+1.58%)
Jan 05, 2023 251.79 252.51 249.02 249.51 1,615,814 -2.72(-1.08%)
Jan 04, 2023 252.13 252.64 250.41 252.22 1,476,743 +1.87(+0.75%)
Jan 03, 2023 256.69 256.69 247.95 250.36 1,025,346 +1.84(+0.74%)
Dec 30, 2022 250.00 250.81 246.66 248.52 654,782 -2.54(-1.01%)
Dec 29, 2022 249.45 252.78 247.19 251.06 658,883 +3.69(+1.49%)
Dec 28, 2022 250.51 251.70 247.27 247.37 524,915 -2.13(-0.85%)
Dec 27, 2022 248.89 249.78 247.14 249.50 571,032 +0.81(+0.33%)
Dec 23, 2022 247.75 249.55 246.60 248.69 633,769 +0.86(+0.35%)
Dec 22, 2022 247.00 248.08 244.61 247.83 835,721 +0.22(+0.09%)
Dec 21, 2022 245.25 248.71 244.95 247.60 839,398 +4.03(+1.65%)
Dec 20, 2022 243.10 245.51 242.43 243.57 1,212,742 +0.76(+0.31%)
Dec 19, 2022 243.99 245.11 241.99 242.81 1,244,040 -1.03(-0.42%)
Dec 16, 2022 242.91 244.32 241.15 243.84 2,291,764 -0.98(-0.40%)
Dec 15, 2022 246.49 248.23 243.76 244.82 1,176,533 -3.45(-1.39%)
Dec 14, 2022 248.04 249.67 244.87 248.26 1,793,696 -0.01(-0.00%)
Dec 13, 2022 253.47 253.54 247.84 248.28 2,700,256 -0.01(-0.00%)
Dec 12, 2022 243.49 249.12 242.75 248.28 1,603,808 +6.31(+2.61%)
Dec 09, 2022 241.62 243.92 240.63 241.97 875,917 -0.36(-0.15%)
Dec 08, 2022 239.43 242.51 239.06 242.33 1,253,224 +2.34(+0.98%)
Dec 07, 2022 238.79 240.73 237.11 239.99 1,693,193 +2.03(+0.86%)
Dec 06, 2022 239.01 240.48 236.37 237.95 933,103 -1.77(-0.74%)
Dec 05, 2022 242.80 243.88 239.64 239.72 1,257,311 -6.01(-2.44%)
Dec 02, 2022 241.70 245.94 241.23 245.73 1,379,076 +1.51(+0.62%)
Dec 01, 2022 245.18 247.60 243.00 244.22 1,703,092 +1.45(+0.60%)
Nov 30, 2022 235.16 243.10 233.72 242.77 2,495,053 +8.10(+3.45%)
Nov 29, 2022 230.49 234.77 229.37 234.67 1,942,146 +3.58(+1.55%)
Nov 28, 2022 231.14 233.05 229.79 231.09 1,756,041 -0.70(-0.30%)
Nov 25, 2022 231.57 232.50 230.27 231.79 385,144 +0.70(+0.30%)
Nov 23, 2022 228.99 231.25 228.66 231.09 1,010,390 +1.69(+0.73%)
Nov 22, 2022 227.88 229.64 225.23 229.40 1,439,585 +0.90(+0.39%)
Nov 21, 2022 219.67 231.12 219.67 228.51 2,501,598 +8.86(+4.03%)
Nov 18, 2022 214.73 220.34 214.00 219.65 1,443,040 +5.53(+2.58%)
Nov 17, 2022 214.21 216.53 213.06 214.12 1,236,698 -2.11(-0.98%)
Nov 16, 2022 217.86 219.29 215.51 216.23 1,498,186 -0.28(-0.13%)
Nov 15, 2022 220.27 220.27 215.30 216.51 2,082,236 -1.74(-0.80%)
Nov 14, 2022 222.77 223.35 218.24 218.26 1,981,283 -3.42(-1.54%)
Nov 11, 2022 224.35 224.35 218.54 221.67 1,841,150 -1.57(-0.70%)
Nov 10, 2022 215.58 224.08 214.02 223.24 4,119,230 +10.70(+5.03%)
Nov 09, 2022 214.22 215.35 211.97 212.54 2,148,013 -1.17(-0.55%)
Nov 08, 2022 215.04 216.25 212.06 213.71 2,978,002 -1.41(-0.66%)
Nov 07, 2022 215.02 216.33 213.27 215.12 1,984,955 +0.10(+0.05%)
Nov 04, 2022 218.17 218.17 212.43 215.02 2,447,069 -0.16(-0.07%)
Nov 03, 2022 220.04 220.17 215.16 215.18 2,359,695 -6.82(-3.07%)
Nov 02, 2022 227.65 221.96 222.00 2,099,832 -5.72(-2.51%)
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.