Indicators

Becton Dickinson (NY: BDX )

237.13 +0.83 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	237.34	239.00	235.79	238.02	1,126,652	+0.39(+0.16%)
Jul 28, 2022	237.75	239.34	233.62	237.63	1,031,428	-0.42(-0.18%)
Jul 27, 2022	237.27	239.55	233.93	238.05	634,489	+0.19(+0.08%)
Jul 26, 2022	238.15	239.28	235.72	237.86	563,389	+1.48(+0.63%)
Jul 25, 2022	236.21	237.40	235.36	236.38	650,846	+0.49(+0.21%)
Jul 22, 2022	235.67	236.85	234.14	235.89	613,789	+1.02(+0.44%)
Jul 21, 2022	232.47	235.88	231.34	234.87	1,022,960	+3.79(+1.64%)
Jul 20, 2022	230.36	231.59	229.12	231.08	1,122,103	-1.24(-0.53%)
Jul 19, 2022	230.57	232.66	229.56	232.32	784,149	+4.04(+1.77%)
Jul 18, 2022	231.95	232.95	227.91	228.28	840,549	-4.80(-2.06%)
Jul 15, 2022	230.71	233.89	229.55	233.08	795,676	+4.95(+2.17%)
Jul 14, 2022	226.22	228.70	225.94	228.13	703,488	-1.27(-0.55%)
Jul 13, 2022	228.95	230.75	227.20	229.40	714,179	-1.42(-0.62%)
Jul 12, 2022	235.15	236.44	229.53	230.82	995,047	-6.61(-2.78%)
Jul 11, 2022	236.98	238.69	236.41	237.42	577,672	-1.91(-0.80%)
Jul 08, 2022	239.92	243.13	239.18	239.33	893,067	-0.71(-0.30%)
Jul 07, 2022	239.47	241.95	239.23	240.04	1,003,626	+0.11(+0.05%)
Jul 06, 2022	241.38	243.73	239.23	239.94	1,091,776	-1.61(-0.67%)
Jul 05, 2022	242.51	244.04	237.53	241.54	798,233	-3.77(-1.54%)

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.