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

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
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 (%)
Mar 29, 2019 226.05 227.62 225.08 227.39 1,629,257 +2.49(+1.11%)
Mar 28, 2019 224.10 225.26 222.78 224.90 1,087,149 +1.28(+0.57%)
Mar 27, 2019 225.10 225.72 222.32 223.63 1,130,851 -1.28(-0.57%)
Mar 26, 2019 221.57 225.84 221.57 224.90 1,516,556 +5.24(+2.38%)
Mar 25, 2019 219.19 219.91 216.90 219.67 1,256,312 +1.03(+0.47%)
Mar 22, 2019 222.56 222.84 218.56 218.64 1,201,707 -4.83(-2.16%)
Mar 21, 2019 221.22 223.70 220.90 223.46 1,221,670 +2.07(+0.93%)
Mar 20, 2019 225.48 225.48 220.52 221.40 1,478,718 -4.03(-1.79%)
Mar 19, 2019 222.80 225.50 220.91 225.42 1,494,110 +2.64(+1.19%)
Mar 18, 2019 226.95 226.95 220.39 222.78 2,145,361 -8.42(-3.64%)
Mar 15, 2019 230.19 234.15 229.97 231.20 2,213,197 +1.51(+0.66%)
Mar 14, 2019 231.04 231.04 228.84 229.69 961,143 -1.25(-0.54%)
Mar 13, 2019 229.26 232.13 228.81 230.94 880,227 +2.78(+1.22%)
Mar 12, 2019 228.36 229.77 227.69 228.16 906,394 +0.58(+0.26%)
Mar 11, 2019 225.72 227.61 225.57 227.58 702,347 +2.93(+1.31%)
Mar 08, 2019 223.65 224.91 221.79 224.65 883,873 +0.05(+0.02%)
Mar 07, 2019 225.76 226.07 223.51 224.60 789,826 -1.04(-0.46%)
Mar 06, 2019 229.21 229.37 224.60 225.64 931,183 -3.31(-1.45%)
Mar 05, 2019 229.52 229.53 227.05 228.95 632,503 -0.57(-0.25%)
Mar 04, 2019 231.87 232.03 226.80 229.53 905,983 -1.37(-0.59%)
Mar 01, 2019 227.41 230.99 226.84 230.90 1,078,089 +5.06(+2.24%)
Feb 28, 2019 227.12 228.59 225.68 225.83 1,338,452 -1.36(-0.60%)
Feb 27, 2019 225.07 227.22 224.92 227.19 776,231 +1.07(+0.47%)
Feb 26, 2019 227.13 227.47 225.18 226.12 866,784 -1.06(-0.47%)
Feb 25, 2019 227.46 228.75 226.92 227.18 1,103,274 +0.56(+0.25%)
Feb 22, 2019 225.28 226.79 225.00 226.62 739,767 +1.79(+0.80%)
Feb 21, 2019 226.07 226.07 223.66 224.83 758,465 -1.24(-0.55%)
Feb 20, 2019 224.82 226.19 224.13 226.08 768,237 +0.93(+0.41%)
Feb 19, 2019 224.80 225.66 224.20 225.15 804,534 -0.27(-0.12%)
Feb 15, 2019 224.12 225.47 222.39 225.42 1,627,709 +3.48(+1.57%)
Feb 14, 2019 221.75 223.25 220.57 221.95 892,622 -0.49(-0.22%)
Feb 13, 2019 224.43 224.87 222.15 222.44 963,517 -1.10(-0.49%)
Feb 12, 2019 221.22 223.77 220.00 223.53 1,206,925 +3.16(+1.43%)
Feb 11, 2019 220.55 222.22 219.43 220.38 844,267 +0.52(+0.24%)
Feb 08, 2019 218.46 219.90 215.81 219.86 1,081,724 +0.59(+0.27%)
Feb 07, 2019 218.99 220.78 217.81 219.27 1,058,614 -1.37(-0.62%)
Feb 06, 2019 219.88 222.79 219.56 220.64 1,376,098 +0.60(+0.27%)
Feb 05, 2019 225.11 230.56 219.11 220.04 2,243,714 -4.31(-1.92%)
Feb 04, 2019 224.20 225.11 221.64 224.35 1,078,595 -0.24(-0.11%)
Feb 01, 2019 226.27 227.03 222.84 224.59 1,103,978 -1.85(-0.82%)
Jan 31, 2019 222.17 226.81 220.92 226.44 1,713,231 +3.61(+1.62%)
Jan 30, 2019 220.53 223.66 219.50 222.83 946,052 +2.75(+1.25%)
Jan 29, 2019 219.56 222.18 219.42 220.08 1,095,179 +0.55(+0.25%)
Jan 28, 2019 218.87 219.85 217.58 219.52 815,995 -1.11(-0.50%)
Jan 25, 2019 219.67 222.19 218.69 220.63 1,357,911 +2.12(+0.97%)
Jan 24, 2019 216.62 218.78 215.66 218.51 902,048 +1.43(+0.66%)
Jan 23, 2019 216.99 218.69 214.25 217.07 796,975 -0.04(-0.02%)
Jan 22, 2019 218.51 219.40 215.63 217.12 1,168,454 -2.62(-1.19%)
Jan 18, 2019 215.41 219.90 214.49 219.74 1,488,789 +5.42(+2.53%)
Jan 17, 2019 213.40 215.23 210.59 214.32 1,819,289 +4.39(+2.09%)
Jan 16, 2019 210.23 211.47 208.91 209.93 854,329 +0.44(+0.21%)
Jan 15, 2019 206.06 209.81 206.06 209.48 931,651 +3.99(+1.94%)
Jan 14, 2019 206.41 208.03 205.46 205.49 1,042,835 -2.26(-1.09%)
Jan 11, 2019 207.30 208.35 205.67 207.75 1,032,590 -0.53(-0.25%)
Jan 10, 2019 205.44 208.49 204.54 208.28 924,788 +1.82(+0.88%)
Jan 09, 2019 203.56 207.88 203.16 206.46 1,306,473 +4.31(+2.13%)
Jan 08, 2019 199.90 202.43 199.56 202.15 1,243,153 +3.69(+1.86%)
Jan 07, 2019 196.81 202.19 196.38 198.46 1,823,592 +1.50(+0.76%)
Jan 04, 2019 193.62 198.42 193.62 196.97 2,175,677 +5.26(+2.74%)
Jan 03, 2019 197.96 198.56 191.27 191.71 2,082,103 -8.06(-4.03%)
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.