Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	226.18	227.41	224.91	225.17	1,648,197	+0.88(+0.39%)
May 27, 2021	225.27	226.17	223.66	224.28	3,476,725	-1.01(-0.45%)
May 26, 2021	223.69	226.43	222.81	225.29	1,737,405	-0.44(-0.19%)
May 25, 2021	226.61	227.55	224.34	225.72	1,705,109	-1.15(-0.50%)
May 24, 2021	228.09	229.10	225.55	226.87	1,382,942	-0.71(-0.31%)
May 21, 2021	228.83	231.90	227.22	227.58	1,097,442	-0.29(-0.13%)
May 20, 2021	224.93	228.32	224.76	227.87	1,195,909	+2.00(+0.89%)
May 19, 2021	225.08	226.10	223.86	225.86	1,138,162	+0.43(+0.19%)
May 18, 2021	223.29	226.48	222.66	225.44	1,809,310	+1.01(+0.45%)
May 17, 2021	226.07	228.33	224.37	224.42	1,052,107	-1.20(-0.53%)
May 14, 2021	227.76	229.46	225.41	225.62	1,444,683	-1.58(-0.70%)
May 13, 2021	225.59	228.93	224.95	227.20	1,925,870	+2.27(+1.01%)
May 12, 2021	223.44	226.72	223.44	224.93	1,758,466	+0.41(+0.18%)
May 11, 2021	230.51	231.44	223.95	224.52	1,699,582	-5.06(-2.20%)
May 10, 2021	222.87	231.64	222.59	229.58	1,998,715	+6.74(+3.02%)
May 07, 2021	222.84	228.01	222.42	222.84	2,737,700	-1.32(-0.59%)
May 06, 2021	226.10	227.96	221.73	224.16	3,022,948	-8.34(-3.59%)
May 05, 2021	233.69	234.58	229.03	232.50	1,844,225	-1.63(-0.70%)
May 04, 2021	235.24	235.30	232.08	234.13	1,070,694	-1.49(-0.63%)

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.