Becton Dickinson (NY: BDX )

246.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 243.27 246.59 242.69 246.53 839,551 +4.65(+1.92%)
Mar 26, 2024 242.21 242.86 240.59 241.88 879,020 +0.21(+0.09%)
Mar 25, 2024 245.35 245.76 240.55 241.67 1,776,515 -4.58(-1.86%)
Mar 22, 2024 242.90 246.66 242.05 246.25 2,230,135 +4.63(+1.92%)
Mar 21, 2024 238.96 241.98 237.69 241.62 1,357,005 +3.75(+1.58%)
Mar 20, 2024 239.86 240.60 236.34 237.87 784,009 -2.37(-0.99%)
Mar 19, 2024 238.19 240.34 237.93 240.24 1,070,418 +2.52(+1.06%)
Mar 18, 2024 237.61 239.46 236.42 237.72 1,141,814 +1.01(+0.43%)
Mar 15, 2024 232.18 237.76 232.18 236.71 2,686,012 -0.46(-0.19%)
Mar 14, 2024 238.29 239.72 235.19 237.17 1,121,635 -1.63(-0.68%)
Mar 13, 2024 238.13 241.45 237.32 238.80 961,420 +0.98(+0.41%)
Mar 12, 2024 238.46 239.45 237.24 237.82 1,219,859 -1.68(-0.70%)
Mar 11, 2024 239.68 242.38 238.54 239.50 964,208 -0.40(-0.17%)
Mar 08, 2024 237.61 241.47 236.37 239.90 1,692,698 +2.28(+0.96%)
Mar 07, 2024 237.07 238.77 235.94 237.62 1,854,812 +2.97(+1.27%)
Mar 06, 2024 232.42 235.72 232.12 234.65 1,340,723 +2.14(+0.92%)
Mar 05, 2024 236.31 237.65 232.18 232.51 1,341,118 -2.19(-0.93%)
Mar 04, 2024 233.43 235.58 232.61 234.70 1,938,488 +0.34(+0.14%)
Mar 01, 2024 234.46 235.38 232.47 234.36 1,828,646 -0.24(-0.10%)
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%)
Feb 01, 2024 236.54 241.37 232.20 241.37 3,159,057 +3.53(+1.48%)
Jan 31, 2024 237.00 240.18 235.84 237.85 2,365,261 +2.59(+1.10%)
Jan 30, 2024 237.54 237.97 235.16 235.26 1,491,725 -1.63(-0.69%)
Jan 29, 2024 235.37 237.02 234.86 236.89 1,088,426 +1.19(+0.51%)
Jan 26, 2024 236.84 237.80 234.52 235.70 895,848 +0.08(+0.03%)
Jan 25, 2024 234.75 235.79 232.92 235.62 844,450 +1.99(+0.85%)
Jan 24, 2024 237.01 238.25 233.56 233.62 1,323,253 -3.72(-1.57%)
Jan 23, 2024 235.23 237.37 234.95 237.34 1,225,609 +2.40(+1.02%)
Jan 22, 2024 236.04 238.16 234.51 234.94 913,396 +0.00(+0.00%)
Jan 19, 2024 234.27 235.17 232.44 234.94 1,260,597 +0.89(+0.38%)
Jan 18, 2024 233.24 235.38 232.34 234.05 1,215,695 +0.70(+0.30%)
Jan 17, 2024 232.93 235.82 232.06 233.35 1,022,124 -0.70(-0.30%)
Jan 16, 2024 234.11 236.62 231.80 234.05 1,592,326 -1.27(-0.54%)
Jan 12, 2024 235.59 237.10 234.02 235.32 1,368,861 +1.25(+0.54%)
Jan 11, 2024 237.26 237.94 233.34 234.06 1,895,266 -3.39(-1.43%)
Jan 10, 2024 237.02 238.75 231.76 237.45 2,213,172 +0.57(+0.24%)
Jan 09, 2024 246.18 248.88 236.57 236.88 2,704,672 -9.85(-3.99%)
Jan 08, 2024 241.71 247.65 241.26 246.73 1,617,223 +5.62(+2.33%)
Jan 05, 2024 240.84 242.89 240.06 241.11 993,815 -0.82(-0.34%)
Jan 04, 2024 239.78 242.46 239.54 241.93 1,307,581 +2.43(+1.02%)
Jan 03, 2024 244.83 245.27 239.13 239.50 1,849,595 -4.93(-2.02%)
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.