Skip to main content

Becton Dickinson (NY: BDX )

240.02 +3.52 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 236.62 240.47 235.44 240.02 737,084 +3.52(+1.49%)
Oct 11, 2024 236.13 237.43 235.26 236.50 896,619 +0.96(+0.41%)
Oct 10, 2024 238.61 238.61 234.92 235.54 850,746 -2.67(-1.12%)
Oct 09, 2024 236.95 238.97 235.34 238.21 763,127 +1.04(+0.44%)
Oct 08, 2024 236.85 238.02 235.40 237.17 841,902 -0.29(-0.12%)
Oct 07, 2024 238.22 239.31 236.13 237.46 1,276,872 -0.76(-0.32%)
Oct 04, 2024 237.62 238.91 236.58 238.22 712,861 +0.86(+0.36%)
Oct 03, 2024 239.16 239.78 237.29 237.36 904,920 -2.40(-1.00%)
Oct 02, 2024 241.44 242.08 239.18 239.76 1,235,210 -1.91(-0.79%)
Oct 01, 2024 243.79 244.00 240.04 241.67 1,279,178 +0.57(+0.24%)
Sep 30, 2024 241.55 242.41 238.03 241.10 1,250,199 -0.41(-0.17%)
Sep 27, 2024 238.37 243.81 237.84 241.51 1,284,525 +4.24(+1.79%)
Sep 26, 2024 235.14 237.82 233.59 237.27 1,041,981 +2.07(+0.88%)
Sep 25, 2024 236.54 237.00 232.87 235.20 1,777,623 -1.75(-0.74%)
Sep 24, 2024 235.74 238.69 233.22 236.95 1,370,881 +2.22(+0.95%)
Sep 23, 2024 233.95 235.22 232.21 234.73 1,495,753 +1.23(+0.53%)
Sep 20, 2024 233.31 234.19 231.53 233.50 2,231,966 -1.13(-0.48%)
Sep 19, 2024 234.30 235.66 232.55 234.63 2,218,089 +3.04(+1.31%)
Sep 18, 2024 231.58 235.03 229.64 231.59 1,119,586 +0.32(+0.14%)
Sep 17, 2024 233.50 234.72 229.60 231.27 965,626 -2.77(-1.18%)
Sep 16, 2024 235.78 236.99 232.85 234.04 950,943 -0.14(-0.06%)
Sep 13, 2024 235.66 237.50 233.79 234.18 772,554 -1.32(-0.56%)
Sep 12, 2024 233.42 235.56 231.48 235.50 1,020,393 +1.81(+0.77%)
Sep 11, 2024 234.15 234.15 229.31 233.69 1,402,110 -2.00(-0.85%)
Sep 10, 2024 236.94 237.88 233.88 235.69 1,235,055 -1.53(-0.64%)
Sep 09, 2024 232.68 238.97 232.38 237.22 1,429,258 +5.50(+2.37%)
Sep 06, 2024 232.58 234.78 230.06 231.72 1,493,202 -0.58(-0.25%)
Sep 05, 2024 235.37 236.87 231.97 232.30 2,423,544 -3.08(-1.31%)
Sep 04, 2024 240.99 241.48 234.87 235.38 2,267,430 -5.82(-2.41%)
Sep 03, 2024 241.01 243.98 240.71 241.19 2,133,912 -0.23(-0.09%)
Aug 30, 2024 240.35 241.62 239.31 241.42 897,074 +1.43(+0.60%)
Aug 29, 2024 238.81 240.47 238.30 239.99 710,290 +2.06(+0.87%)
Aug 28, 2024 237.25 238.69 236.14 237.93 984,726 +0.93(+0.39%)
Aug 27, 2024 235.81 237.42 235.28 237.00 927,721 +1.69(+0.72%)
Aug 26, 2024 236.03 238.49 234.66 235.31 781,359 -0.11(-0.05%)
Aug 23, 2024 235.08 235.52 233.32 235.41 825,457 +1.08(+0.46%)
Aug 22, 2024 234.83 234.89 233.21 234.34 1,035,615 +0.45(+0.19%)
Aug 21, 2024 234.53 234.73 233.07 233.89 1,315,400 +0.11(+0.05%)
Aug 20, 2024 234.73 235.28 233.01 233.78 794,627 -1.16(-0.49%)
Aug 19, 2024 235.37 236.28 234.47 234.94 1,029,429 -0.43(-0.18%)
Aug 16, 2024 233.80 236.17 233.54 235.37 921,233 +2.30(+0.99%)
Aug 15, 2024 233.04 233.60 231.08 233.06 2,144,449 -0.06(-0.03%)
Aug 14, 2024 234.75 235.75 232.66 233.12 1,079,588 -2.19(-0.93%)
Aug 13, 2024 232.94 235.85 232.55 235.31 1,261,019 +2.14(+0.92%)
Aug 12, 2024 234.12 235.21 232.85 233.17 1,336,073 -1.76(-0.75%)
Aug 09, 2024 233.55 235.50 232.09 234.94 804,442 +1.50(+0.64%)
Aug 08, 2024 231.61 235.12 230.81 233.43 1,132,096 +1.76(+0.76%)
Aug 07, 2024 234.80 237.80 231.26 231.67 1,108,960 -2.88(-1.23%)
Aug 06, 2024 234.04 237.94 232.64 234.55 1,282,832 -0.27(-0.11%)
Aug 05, 2024 240.19 242.78 233.93 234.82 1,480,291 -6.06(-2.52%)
Aug 02, 2024 236.03 241.56 235.25 240.88 1,812,367 +5.84(+2.48%)
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.