Indicators

Becton Dickinson (NY: BDX )

240.63 +0.46 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.