Becton Dickinson (NY: BDX )

259.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 259.40 261.91 257.68 259.27 1,393,583 -2.68(-1.02%)
Sep 17, 2021 262.00 262.93 260.41 261.95 2,887,689 -0.72(-0.27%)
Sep 16, 2021 263.17 263.48 260.12 262.67 1,165,140 +0.99(+0.38%)
Sep 15, 2021 261.19 263.74 259.74 261.68 1,928,683 +1.23(+0.47%)
Sep 14, 2021 258.69 261.27 258.48 260.45 1,298,392 +1.85(+0.72%)
Sep 13, 2021 259.47 260.55 258.24 258.60 1,230,693 +0.27(+0.10%)
Sep 10, 2021 260.64 261.35 256.92 258.33 1,209,890 -1.82(-0.70%)
Sep 09, 2021 261.48 263.27 259.87 260.15 1,458,624 -2.73(-1.04%)
Sep 08, 2021 257.74 264.00 257.39 262.88 1,864,175 +5.05(+1.96%)
Sep 07, 2021 257.83 258.84 254.91 257.83 1,601,033 +0.00(+0.00%)
Sep 03, 2021 255.50 258.79 255.03 257.83 1,381,799 +2.70(+1.06%)
Sep 02, 2021 253.58 255.39 252.63 255.13 1,205,951 +2.66(+1.05%)
Sep 01, 2021 251.98 253.09 249.40 252.47 1,169,978 +0.77(+0.31%)
Aug 31, 2021 250.37 252.21 249.37 251.70 1,442,129 +1.23(+0.49%)
Aug 30, 2021 248.95 252.03 248.95 250.47 997,209 +1.97(+0.79%)
Aug 27, 2021 248.19 250.02 247.45 248.50 1,129,924 +0.97(+0.39%)
Aug 26, 2021 246.45 248.43 246.13 247.53 1,134,955 +0.53(+0.21%)
Aug 25, 2021 246.77 247.92 244.57 247.00 1,119,609 -0.87(-0.35%)
Aug 24, 2021 249.65 249.79 247.67 247.87 893,652 -1.98(-0.79%)
Aug 23, 2021 250.00 250.95 249.07 249.85 1,286,302 +0.55(+0.22%)
Aug 20, 2021 247.50 249.85 246.18 249.30 1,184,464 +1.42(+0.57%)
Aug 19, 2021 248.88 250.20 247.14 247.88 1,288,211 -0.43(-0.17%)
Aug 18, 2021 253.67 254.44 248.26 248.31 1,520,946 -5.17(-2.04%)
Aug 17, 2021 249.70 254.14 248.96 253.48 2,387,583 +3.87(+1.55%)
Aug 16, 2021 247.97 249.84 246.70 249.61 1,251,846 +2.82(+1.14%)
Aug 13, 2021 246.10 247.39 245.00 246.79 1,146,546 +0.69(+0.28%)
Aug 12, 2021 241.56 247.38 241.12 246.10 3,846,891 +5.44(+2.26%)
Aug 11, 2021 238.86 242.30 238.79 240.66 1,164,293 +2.03(+0.85%)
Aug 10, 2021 238.43 240.01 237.58 238.63 1,714,277 +0.09(+0.04%)
Aug 09, 2021 241.14 242.30 237.54 238.54 1,489,119 -2.50(-1.04%)
Aug 06, 2021 242.30 242.78 239.86 241.04 1,400,380 -2.04(-0.84%)
Aug 05, 2021 240.27 245.04 239.99 243.08 2,497,071 -11.66(-4.58%)
Aug 04, 2021 254.91 256.49 253.57 254.74 1,037,870 -1.03(-0.40%)
Aug 03, 2021 256.84 257.78 254.99 255.77 607,329 -0.36(-0.14%)
Aug 02, 2021 256.36 257.92 254.65 256.13 752,623 +0.38(+0.15%)
Jul 30, 2021 255.22 256.82 253.85 255.75 996,956 +0.44(+0.17%)
Jul 29, 2021 254.79 256.09 253.35 255.31 925,305 +1.83(+0.72%)
Jul 28, 2021 253.84 255.00 252.59 253.48 657,433 -1.21(-0.48%)
Jul 27, 2021 249.75 256.46 249.69 254.69 914,514 +5.26(+2.11%)
Jul 26, 2021 250.05 251.36 248.65 249.43 694,501 -1.65(-0.66%)
Jul 23, 2021 250.00 251.58 249.59 251.08 1,208,926 +1.73(+0.69%)
Jul 22, 2021 247.22 249.69 245.68 249.35 1,345,338 +3.00(+1.22%)
Jul 21, 2021 247.41 247.74 244.00 246.35 1,080,356 -0.65(-0.26%)
Jul 20, 2021 248.59 250.18 246.48 247.00 947,629 -0.25(-0.10%)
Jul 19, 2021 247.87 249.14 245.70 247.25 1,222,426 -0.82(-0.33%)
Jul 16, 2021 247.26 249.30 246.05 248.07 1,176,359 +1.45(+0.59%)
Jul 15, 2021 244.34 247.14 243.00 246.62 959,126 +0.62(+0.25%)
Jul 14, 2021 248.37 249.06 245.05 246.00 1,387,215 -2.62(-1.05%)
Jul 13, 2021 248.72 250.05 247.97 248.62 524,403 -0.96(-0.38%)
Jul 12, 2021 250.37 251.11 249.14 249.58 891,918 -0.22(-0.09%)
Jul 09, 2021 251.65 252.04 247.79 249.80 1,320,360 -1.20(-0.48%)
Jul 08, 2021 250.30 251.56 249.06 251.00 895,396 -0.98(-0.39%)
Jul 07, 2021 250.00 252.05 247.78 251.98 1,217,735 +2.63(+1.05%)
Jul 06, 2021 248.00 249.50 246.47 249.35 1,052,524 +0.90(+0.36%)
Jul 02, 2021 247.59 248.94 246.48 248.45 989,190 +1.68(+0.68%)
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.