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 (%)
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%)

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.