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 (%)
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%)

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.