Becton Dickinson (NY: BDX )

240.25 USD -0.03 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 239.80 241.61 239.80 240.25 1,667,905 -0.03(-0.01%)
Jun 16, 2021 242.58 242.64 239.44 240.28 1,992,367 -1.16(-0.48%)
Jun 15, 2021 242.77 243.42 240.87 241.44 1,991,863 -1.28(-0.53%)
Jun 14, 2021 242.78 243.50 239.62 242.72 1,251,218 +0.08(+0.03%)
Jun 11, 2021 246.73 246.74 242.05 242.64 1,131,258 -2.77(-1.13%)
Jun 10, 2021 242.92 245.53 242.88 245.41 1,115,415 +2.06(+0.85%)
Jun 09, 2021 239.56 243.60 239.56 243.35 1,239,225 +4.10(+1.71%)
Jun 08, 2021 239.91 241.68 237.34 239.25 1,501,366 -0.31(-0.13%)
Jun 07, 2021 241.20 242.12 239.30 239.56 1,187,302 -1.10(-0.46%)
Jun 04, 2021 242.00 242.41 240.09 240.66 883,968 -0.06(-0.02%)
Jun 03, 2021 238.41 241.24 238.12 240.72 1,402,848 +2.04(+0.85%)
Jun 02, 2021 238.43 239.51 238.15 238.68 1,575,838 +0.21(+0.09%)
Jun 01, 2021 241.13 241.55 238.30 238.47 1,915,754 -3.42(-1.41%)
May 28, 2021 242.98 244.30 241.62 241.89 1,534,240 +0.95(+0.39%)
May 27, 2021 242.00 242.97 240.27 240.94 3,236,342 -1.08(-0.45%)
May 26, 2021 240.30 243.25 239.36 242.02 1,617,280 -0.47(-0.19%)
May 25, 2021 243.44 244.45 241.00 242.49 1,587,217 -1.23(-0.50%)
May 24, 2021 245.03 246.12 242.30 243.72 1,287,325 -0.76(-0.31%)
May 21, 2021 245.83 249.12 244.10 244.48 1,021,564 -0.31(-0.13%)
May 20, 2021 241.64 245.28 241.45 244.79 1,113,223 +2.15(+0.89%)
May 19, 2021 241.80 242.89 240.49 242.64 1,059,469 +0.46(+0.19%)
May 18, 2021 239.88 243.30 239.20 242.18 1,684,213 +1.09(+0.45%)
May 17, 2021 242.86 245.29 241.04 241.09 979,364 -1.29(-0.53%)
May 14, 2021 244.68 246.50 242.15 242.38 1,344,797 -1.70(-0.70%)
May 13, 2021 242.35 245.93 241.65 244.08 1,792,714 +2.44(+1.01%)
May 12, 2021 240.04 243.56 240.04 241.64 1,636,885 +0.44(+0.18%)
May 11, 2021 247.63 248.63 240.58 241.20 1,582,072 -5.43(-2.20%)
May 10, 2021 239.42 248.85 239.12 246.63 1,860,523 +7.24(+3.02%)
May 07, 2021 239.39 244.95 238.94 239.39 2,548,414 -1.42(-0.59%)
May 06, 2021 242.89 244.89 238.20 240.81 2,813,939 -8.96(-3.59%)
May 05, 2021 251.05 252.00 246.04 249.77 1,716,714 -1.75(-0.70%)
May 04, 2021 252.71 252.78 249.32 251.52 996,666 -1.60(-0.63%)
May 03, 2021 249.71 253.76 249.08 253.12 978,876 +4.31(+1.73%)
Apr 30, 2021 250.34 251.71 247.35 248.81 1,723,200 -2.61(-1.04%)
Apr 29, 2021 258.16 258.27 251.08 251.42 1,179,484 -6.09(-2.36%)
Apr 28, 2021 258.53 259.90 256.72 257.51 834,046 -0.70(-0.27%)
Apr 27, 2021 257.14 259.44 253.28 258.21 1,053,653 +0.76(+0.30%)
Apr 26, 2021 255.99 258.36 255.85 257.45 1,067,162 +1.60(+0.63%)
Apr 23, 2021 257.55 257.55 252.13 255.85 1,532,000 -1.28(-0.50%)
Apr 22, 2021 257.03 258.48 256.09 257.13 976,501 -1.01(-0.39%)
Apr 21, 2021 257.55 259.69 257.17 258.14 1,378,718 +1.70(+0.66%)
Apr 20, 2021 258.72 260.60 256.18 256.44 1,495,754 -2.52(-0.97%)
Apr 19, 2021 260.29 260.83 257.28 258.96 1,441,739 -1.98(-0.76%)
Apr 16, 2021 258.99 262.01 257.96 260.94 1,904,200 +3.09(+1.20%)
Apr 15, 2021 250.82 258.95 250.77 257.85 2,068,811 +8.03(+3.21%)
Apr 14, 2021 250.67 251.00 248.54 249.82 1,103,969 -0.88(-0.35%)
Apr 13, 2021 246.76 251.46 246.50 250.70 974,751 +3.29(+1.33%)
Apr 12, 2021 247.36 247.72 245.88 247.41 1,013,225 -0.52(-0.21%)
Apr 09, 2021 243.08 247.99 243.08 247.93 1,226,100 +5.06(+2.08%)
Apr 08, 2021 244.02 244.48 242.43 242.87 1,345,086 -1.15(-0.47%)
Apr 07, 2021 244.69 245.11 242.35 244.02 772,491 -0.60(-0.25%)
Apr 06, 2021 245.14 247.22 243.38 244.62 911,977 -0.47(-0.19%)
Apr 05, 2021 242.38 247.12 242.38 245.09 1,223,724 +3.51(+1.45%)
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.