Indicators

Becton Dickinson (NY: BDX )

235.00 +1.42 (+0.61%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	238.61	238.61	234.11	234.60	1,820,245	-3.59(-1.51%)
Feb 28, 2024	239.96	241.36	237.88	238.19	832,536	-2.08(-0.87%)
Feb 27, 2024	239.84	242.45	239.54	240.27	922,721	-0.48(-0.20%)
Feb 26, 2024	244.88	245.25	240.58	240.75	943,182	-4.46(-1.82%)
Feb 23, 2024	242.97	245.61	241.92	245.21	996,680	+2.57(+1.06%)
Feb 22, 2024	244.21	244.53	239.78	242.64	1,311,072	-1.69(-0.69%)
Feb 21, 2024	239.76	244.52	239.13	244.33	1,630,386	+4.64(+1.94%)
Feb 20, 2024	239.79	242.42	238.53	239.69	1,198,769	-0.10(-0.04%)
Feb 16, 2024	238.84	243.00	237.31	239.79	1,588,807	+0.80(+0.33%)
Feb 15, 2024	237.92	241.32	237.52	238.99	1,231,324	+1.34(+0.57%)
Feb 14, 2024	238.05	238.58	235.97	237.65	1,606,364	-0.46(-0.19%)
Feb 13, 2024	242.49	244.23	236.41	238.11	1,916,290	-4.28(-1.77%)
Feb 12, 2024	242.38	245.01	240.34	242.39	1,459,281	-0.38(-0.16%)
Feb 09, 2024	239.99	243.07	239.35	242.77	2,104,017	+3.03(+1.26%)
Feb 08, 2024	237.51	242.71	237.51	239.74	1,657,193	+1.22(+0.51%)
Feb 07, 2024	238.08	241.36	237.84	238.51	1,619,075	+0.80(+0.33%)
Feb 06, 2024	234.51	239.72	234.18	237.72	1,677,928	+3.60(+1.54%)
Feb 05, 2024	236.02	237.63	233.79	234.12	1,694,937	-2.11(-0.89%)
Feb 02, 2024	243.68	245.31	235.76	236.23	1,731,327	-5.14(-2.13%)

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.