Indicators

Becton Dickinson (NY: BDX )

231.55 +1.07 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	230.00	233.16	230.00	231.55	738,144	+1.07(+0.46%)
Apr 25, 2024	233.91	234.69	230.40	230.48	885,118	-3.35(-1.43%)
Apr 24, 2024	232.33	234.57	230.03	233.83	779,855	-0.53(-0.23%)
Apr 23, 2024	234.58	236.18	233.40	234.36	800,506	+0.48(+0.21%)
Apr 22, 2024	234.72	236.07	233.33	233.88	768,416	-0.24(-0.10%)
Apr 19, 2024	234.70	235.63	233.07	234.12	1,265,166	+0.97(+0.42%)
Apr 18, 2024	232.61	233.25	230.47	233.15	891,669	+0.94(+0.40%)
Apr 17, 2024	230.74	232.64	229.40	232.21	1,510,567	+1.20(+0.52%)
Apr 16, 2024	234.82	235.09	230.71	231.01	1,064,148	-3.71(-1.58%)
Apr 15, 2024	237.11	238.06	234.63	234.72	872,266	-0.45(-0.19%)
Apr 12, 2024	239.13	240.02	233.74	235.17	1,028,447	-5.44(-2.26%)
Apr 11, 2024	240.93	243.30	239.64	240.61	1,010,452	-0.38(-0.16%)
Apr 10, 2024	243.35	243.74	239.22	240.99	831,375	-4.82(-1.96%)
Apr 09, 2024	242.67	246.10	241.02	245.81	945,000	+4.09(+1.69%)
Apr 08, 2024	245.61	245.61	241.56	241.72	2,085,999	-4.45(-1.81%)
Apr 05, 2024	243.05	246.28	242.25	246.17	1,234,621	+3.12(+1.28%)
Apr 04, 2024	245.79	246.92	242.94	243.05	952,551	-0.54(-0.22%)
Apr 03, 2024	241.53	245.25	240.32	243.59	1,215,778	+2.57(+1.07%)
Apr 02, 2024	242.92	243.13	240.24	241.02	1,227,647	-3.03(-1.24%)

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.