Becton Dickinson (NY: BDX )

251.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 249.29 253.38 248.13 251.82 1,231,435 +2.68(+1.08%)
Jan 26, 2023 247.21 249.20 245.29 249.14 573,136 +2.36(+0.96%)
Jan 25, 2023 244.46 246.78 242.72 246.78 1,228,745 +1.03(+0.42%)
Jan 24, 2023 250.48 250.69 245.53 245.75 893,955 -3.83(-1.53%)
Jan 23, 2023 253.64 253.64 249.20 249.58 1,193,781 -4.23(-1.67%)
Jan 20, 2023 254.03 254.03 250.09 253.81 902,884 -0.15(-0.06%)
Jan 19, 2023 252.65 255.20 251.91 253.96 913,545 +0.39(+0.15%)
Jan 18, 2023 255.79 255.79 253.15 253.57 1,090,803 -2.43(-0.95%)
Jan 17, 2023 255.12 257.27 254.89 256.00 1,439,903 +0.15(+0.06%)
Jan 13, 2023 253.77 256.22 253.20 255.85 663,797 +1.25(+0.49%)
Jan 12, 2023 256.60 258.00 254.08 254.60 692,970 -1.55(-0.61%)
Jan 11, 2023 256.10 256.75 253.63 256.15 1,413,255 +0.78(+0.31%)
Jan 10, 2023 254.44 256.46 254.07 255.37 1,219,134 +2.92(+1.16%)
Jan 09, 2023 259.95 259.95 252.30 252.45 1,337,612 -6.89(-2.66%)
Jan 06, 2023 256.88 259.52 254.62 259.34 1,141,199 +4.03(+1.58%)
Jan 05, 2023 257.65 258.38 254.81 255.31 1,579,085 -2.78(-1.08%)
Jan 04, 2023 258.00 258.52 256.23 258.09 1,443,175 +1.91(+0.75%)
Jan 03, 2023 262.66 262.66 253.72 256.18 1,002,039 +1.88(+0.74%)
Dec 30, 2022 255.81 256.64 252.40 254.30 639,898 -2.60(-1.01%)
Dec 29, 2022 255.25 258.66 252.94 256.90 643,906 +3.78(+1.49%)
Dec 28, 2022 256.34 257.55 253.02 253.12 512,984 -2.18(-0.85%)
Dec 27, 2022 254.68 255.59 252.89 255.30 558,052 +0.83(+0.33%)
Dec 23, 2022 253.51 255.35 252.34 254.47 619,363 +0.88(+0.35%)
Dec 22, 2022 252.75 253.85 250.30 253.59 816,725 +0.23(+0.09%)
Dec 21, 2022 250.95 254.49 250.65 253.36 820,318 +4.12(+1.65%)
Dec 20, 2022 248.76 251.22 248.07 249.24 1,185,175 +0.78(+0.31%)
Dec 19, 2022 249.66 250.81 247.62 248.46 1,215,762 -1.05(-0.42%)
Dec 16, 2022 248.56 250.00 246.75 249.51 2,239,670 -1.00(-0.40%)
Dec 15, 2022 252.22 254.00 249.43 250.51 1,149,789 -3.53(-1.39%)
Dec 14, 2022 253.81 255.48 250.57 254.04 1,752,924 -0.01(-0.00%)
Dec 13, 2022 259.37 259.44 253.60 254.05 2,638,876 -0.01(-0.00%)
Dec 12, 2022 249.15 254.92 248.40 254.06 1,567,352 +6.46(+2.61%)
Dec 09, 2022 247.24 249.59 246.23 247.60 856,007 -0.37(-0.15%)
Dec 08, 2022 245.00 248.15 244.62 247.97 1,224,737 +2.40(+0.98%)
Dec 07, 2022 244.34 246.33 242.62 245.57 1,654,705 +2.08(+0.86%)
Dec 06, 2022 244.57 246.08 241.86 243.49 911,892 -1.81(-0.74%)
Dec 05, 2022 248.45 249.56 245.21 245.30 1,228,731 -6.15(-2.44%)
Dec 02, 2022 247.32 251.66 246.84 251.45 1,347,728 +1.54(+0.62%)
Dec 01, 2022 250.88 253.36 248.65 249.90 1,664,378 +1.48(+0.60%)
Nov 30, 2022 240.63 248.76 239.15 248.42 2,438,338 +8.29(+3.45%)
Nov 29, 2022 235.85 240.23 234.70 240.13 1,897,999 +3.67(+1.55%)
Nov 28, 2022 236.51 238.47 235.14 236.46 1,716,124 -0.72(-0.30%)
Nov 25, 2022 236.96 237.91 235.63 237.18 376,389 +0.72(+0.30%)
Nov 23, 2022 234.31 236.63 233.98 236.46 987,423 +1.72(+0.73%)
Nov 22, 2022 233.19 234.98 230.47 234.74 1,406,862 +0.92(+0.39%)
Nov 21, 2022 224.78 236.49 224.78 233.82 2,444,734 +9.07(+4.03%)
Nov 18, 2022 219.73 225.47 218.98 224.76 1,410,238 +5.66(+2.58%)
Nov 17, 2022 219.19 221.56 218.01 219.10 1,208,587 -2.16(-0.98%)
Nov 16, 2022 222.92 224.39 220.52 221.26 1,464,130 -0.29(-0.13%)
Nov 15, 2022 225.40 225.40 220.30 221.55 2,034,904 -1.78(-0.80%)
Nov 14, 2022 227.96 228.54 223.31 223.33 1,936,246 -3.50(-1.54%)
Nov 11, 2022 229.57 229.57 223.62 226.83 1,799,299 -1.60(-0.70%)
Nov 10, 2022 220.59 229.29 219.00 228.43 4,025,595 +10.95(+5.03%)
Nov 09, 2022 219.21 220.36 216.90 217.48 2,099,186 -1.20(-0.55%)
Nov 08, 2022 220.04 221.28 217.00 218.68 2,910,308 -1.44(-0.66%)
Nov 07, 2022 220.03 221.36 218.23 220.12 1,939,834 +0.10(+0.04%)
Nov 04, 2022 223.24 223.24 217.37 220.03 2,391,445 -0.16(-0.07%)
Nov 03, 2022 225.16 225.29 220.16 220.18 2,306,057 -6.97(-3.07%)
Nov 02, 2022 232.95 227.12 227.16 2,052,101 -5.86(-2.51%)
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.