Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

234.70 -0.30 (-0.13%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 234.14 236.44 233.92 235.00 1,921,788 +1.42(+0.61%)
May 08, 2024 237.01 237.01 233.18 233.58 1,749,716 -3.57(-1.51%)
May 07, 2024 237.86 239.57 236.11 237.15 1,120,071 +0.57(+0.24%)
May 06, 2024 236.81 238.00 235.56 236.58 1,255,426 +1.90(+0.81%)
May 03, 2024 238.77 242.29 234.13 234.68 1,722,354 -5.67(-2.36%)
May 02, 2024 243.00 243.28 230.25 240.35 3,789,533 +6.63(+2.84%)
May 01, 2024 234.03 236.09 232.46 233.72 2,721,621 -0.88(-0.38%)
Apr 30, 2024 232.81 234.83 232.06 234.60 1,685,938 +1.16(+0.50%)
Apr 29, 2024 231.84 234.50 231.84 233.44 918,582 +1.89(+0.82%)
Apr 26, 2024 230.00 233.16 230.00 231.55 738,155 +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%)
Apr 01, 2024 247.12 247.81 242.72 244.05 667,374 -3.40(-1.37%)
Mar 28, 2024 246.73 248.22 248.22 247.45 1,093,920 +0.92(+0.37%)
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%)
Jan 02, 2024 242.24 247.85 239.08 244.43 1,972,338 +1.58(+0.65%)
Dec 29, 2023 241.73 243.15 241.39 242.85 855,318 +0.80(+0.33%)
Dec 28, 2023 241.99 243.10 241.66 242.05 1,124,408 +0.53(+0.22%)
Dec 27, 2023 241.58 242.29 240.60 241.52 1,502,259 -0.80(-0.33%)
Dec 26, 2023 242.02 243.50 241.54 242.32 2,102,166 +0.30(+0.12%)
Dec 22, 2023 243.14 244.38 241.58 242.02 1,982,935 -0.13(-0.05%)
Dec 21, 2023 239.71 242.91 239.20 242.15 1,450,922 +3.30(+1.38%)
Dec 20, 2023 239.28 241.55 237.05 238.85 1,525,141 -0.80(-0.33%)
Dec 19, 2023 236.65 239.99 236.65 239.65 1,708,300 +2.89(+1.22%)
Dec 18, 2023 237.36 239.38 236.12 236.76 1,716,734 +0.71(+0.30%)
Dec 15, 2023 233.28 236.68 232.99 236.05 2,955,676 -1.49(-0.63%)
Dec 14, 2023 241.20 242.37 237.23 237.55 2,249,885 -1.95(-0.82%)
Dec 13, 2023 235.50 239.55 234.61 239.50 1,628,631 +3.78(+1.61%)
Dec 12, 2023 231.97 235.96 230.64 235.72 1,782,146 +3.27(+1.41%)
Dec 11, 2023 231.52 233.64 231.40 232.45 1,687,875 +1.09(+0.47%)
Dec 08, 2023 233.65 233.65 231.20 231.36 1,654,967 -1.24(-0.53%)
Dec 07, 2023 232.30 232.92 231.06 232.60 2,239,107 +1.04(+0.45%)
Dec 06, 2023 231.85 233.00 230.38 231.56 1,744,911 -0.15(-0.06%)
Dec 05, 2023 235.27 235.27 231.59 231.71 2,451,052 -3.94(-1.67%)
Dec 04, 2023 235.40 236.63 235.18 235.65 1,587,269 -0.68(-0.29%)
Dec 01, 2023 234.16 236.57 233.44 236.32 1,524,746 +2.05(+0.88%)
Nov 30, 2023 234.37 235.08 232.90 234.27 3,302,530 +0.49(+0.21%)
Nov 29, 2023 235.18 236.90 233.72 233.78 2,744,936 -1.58(-0.67%)
Nov 28, 2023 236.79 238.01 235.27 235.36 1,487,285 -1.57(-0.66%)
Nov 27, 2023 236.73 238.46 235.49 236.93 1,760,546 -0.03(-0.01%)
Nov 24, 2023 234.74 236.97 234.50 236.96 787,156 +2.07(+0.88%)
Nov 22, 2023 235.45 236.12 233.83 234.88 1,945,444 +0.63(+0.27%)
Nov 21, 2023 233.62 235.26 232.86 234.25 1,612,256 +2.47(+1.07%)
Nov 20, 2023 230.62 232.71 228.96 231.78 2,387,119 +0.40(+0.17%)
Nov 17, 2023 234.28 234.28 230.76 231.38 1,827,175 -1.79(-0.77%)
Nov 16, 2023 232.75 234.70 232.07 233.17 1,576,144 +1.30(+0.56%)
Nov 15, 2023 231.14 233.37 230.00 231.87 2,531,310 +0.42(+0.18%)
Nov 14, 2023 234.52 235.81 230.74 231.45 2,585,899 -2.50(-1.07%)
Nov 13, 2023 234.09 236.00 230.19 233.95 2,227,630 +1.20(+0.52%)
Nov 10, 2023 231.94 233.79 229.19 232.75 2,245,651 +2.39(+1.04%)
Nov 09, 2023 235.24 237.30 228.00 230.36 5,043,572 -23.49(-9.25%)
Nov 08, 2023 255.50 255.50 251.93 253.85 1,196,722 -0.19(-0.07%)
Nov 07, 2023 257.23 257.23 253.65 254.04 935,076 -2.97(-1.15%)
Nov 06, 2023 256.96 257.82 254.85 257.00 960,154 +0.19(+0.07%)
Nov 03, 2023 256.64 257.49 254.10 256.82 986,585 +2.97(+1.17%)
Nov 02, 2023 251.74 255.38 250.90 253.85 1,143,120 +2.12(+0.84%)
Nov 01, 2023 251.71 252.45 249.33 251.73 948,965 +0.99(+0.40%)
Oct 31, 2023 250.28 251.82 248.30 250.74 1,985,240 +1.68(+0.67%)
Oct 30, 2023 250.95 250.95 246.56 249.06 1,079,520 -0.51(-0.20%)
Oct 27, 2023 252.02 252.82 248.34 249.57 1,069,650 -2.56(-1.01%)
Oct 26, 2023 252.42 254.31 251.26 252.12 639,366 -1.38(-0.54%)
Oct 25, 2023 256.21 260.11 252.94 253.50 1,089,270 -3.61(-1.40%)
Oct 24, 2023 253.51 258.04 253.45 257.11 820,340 +3.25(+1.28%)
Oct 23, 2023 256.48 258.62 253.52 253.86 705,098 -2.69(-1.05%)
Oct 20, 2023 255.47 259.51 254.96 256.55 1,058,168 +1.15(+0.45%)
Oct 19, 2023 257.29 259.64 254.91 255.40 816,132 -1.91(-0.74%)
Oct 18, 2023 258.20 259.60 255.84 257.30 948,179 +0.10(+0.04%)
Oct 17, 2023 255.97 259.28 254.81 257.20 849,579 -0.45(-0.17%)
Oct 16, 2023 257.78 259.43 255.35 257.65 756,306 +1.04(+0.41%)
Oct 13, 2023 254.78 257.75 254.31 256.61 1,040,457 +1.62(+0.63%)
Oct 12, 2023 259.57 260.43 254.59 254.99 1,109,143 -4.20(-1.62%)
Oct 11, 2023 264.14 264.14 256.04 259.19 1,707,260 -5.88(-2.22%)
Oct 10, 2023 262.90 267.34 261.70 265.07 995,516 +1.42(+0.54%)
Oct 09, 2023 259.23 263.75 259.16 263.65 695,761 +3.35(+1.29%)
Oct 06, 2023 258.10 261.92 255.95 260.30 808,523 +1.36(+0.52%)
Oct 05, 2023 257.73 259.48 256.78 258.94 828,203 +1.32(+0.51%)
Oct 04, 2023 257.49 257.90 254.04 257.62 675,840 +0.81(+0.32%)
Oct 03, 2023 255.02 257.77 254.47 256.81 1,013,076 +1.13(+0.44%)
Oct 02, 2023 254.30 255.92 253.09 255.68 755,353 -0.76(-0.30%)
Sep 29, 2023 261.23 261.86 255.81 256.44 1,256,514 -4.18(-1.60%)
Sep 28, 2023 257.52 261.90 257.52 260.62 1,015,787 +3.91(+1.52%)
Sep 27, 2023 260.34 260.87 253.81 256.71 1,198,364 -2.12(-0.82%)
Sep 26, 2023 262.20 264.15 258.66 258.83 961,621 -5.78(-2.19%)
Sep 25, 2023 262.86 264.70 262.72 264.61 969,641 +1.56(+0.59%)
Sep 22, 2023 262.32 264.66 261.89 263.06 638,495 +0.16(+0.06%)
Sep 21, 2023 264.58 265.65 262.62 262.90 997,019 -2.07(-0.78%)
Sep 20, 2023 265.34 266.80 264.68 264.97 1,266,764 +1.16(+0.44%)
Sep 19, 2023 262.07 264.69 261.55 263.81 874,240 +1.38(+0.53%)
Sep 18, 2023 262.10 264.35 260.10 262.43 825,068 +0.82(+0.31%)
Sep 15, 2023 260.12 263.53 259.61 261.61 3,028,154 -0.87(-0.33%)
Sep 14, 2023 264.20 264.84 261.36 262.48 1,225,272 -0.39(-0.15%)
Sep 13, 2023 261.22 263.19 260.59 262.87 995,036 +1.30(+0.50%)
Sep 12, 2023 264.83 265.16 260.62 261.57 1,120,778 -3.45(-1.30%)
Sep 11, 2023 265.07 266.46 261.86 265.02 1,215,285 +0.42(+0.16%)
Sep 08, 2023 264.38 265.36 261.08 264.60 1,192,580 -0.30(-0.11%)
Sep 07, 2023 264.82 267.26 263.75 264.90 1,055,787 +1.32(+0.50%)
Sep 06, 2023 268.76 269.01 258.11 263.58 2,489,151 -6.17(-2.29%)
Sep 05, 2023 275.26 275.26 269.23 269.75 1,225,220 -5.52(-2.00%)
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.