Skip to main content

Becton Dickinson (NY: BDX )

232.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 223.19 225.22 222.15 224.53 1,959,384 +0.87(+0.39%)
Oct 28, 2021 229.59 231.41 223.13 223.65 1,568,814 -5.94(-2.59%)
Oct 27, 2021 231.85 232.03 229.55 229.59 1,258,054 -1.27(-0.55%)
Oct 26, 2021 231.28 230.86 1,331,423 -0.06(-0.02%)
Oct 25, 2021 231.58 231.81 229.77 230.92 864,184 -0.64(-0.28%)
Oct 22, 2021 231.09 231.81 230.20 231.55 1,111,836 +0.58(+0.25%)
Oct 21, 2021 232.36 232.86 229.97 230.97 660,593 -0.40(-0.17%)
Oct 20, 2021 229.10 232.47 228.01 231.38 1,087,786 +3.91(+1.72%)
Oct 19, 2021 224.44 227.68 224.12 227.47 892,678 +4.01(+1.79%)
Oct 18, 2021 225.70 225.78 223.20 223.46 930,090 -2.54(-1.12%)
Oct 15, 2021 227.64 228.64 225.09 226.00 1,367,054 -1.42(-0.63%)
Oct 14, 2021 225.62 228.09 225.62 227.42 1,075,913 +2.66(+1.18%)
Oct 13, 2021 223.55 226.47 222.88 224.76 1,250,624 +1.36(+0.61%)
Oct 12, 2021 221.00 223.59 220.35 223.40 1,686,411 +2.40(+1.09%)
Oct 11, 2021 223.41 223.59 220.85 221.00 942,835 -2.58(-1.15%)
Oct 08, 2021 226.76 227.34 223.51 223.58 1,667,322 -2.97(-1.31%)
Oct 07, 2021 230.68 232.60 225.95 226.55 1,404,485 -3.28(-1.43%)
Oct 06, 2021 226.81 229.91 226.28 229.83 1,324,322 +2.05(+0.90%)
Oct 05, 2021 225.43 229.72 225.43 227.78 1,641,259 +2.35(+1.04%)
Oct 04, 2021 228.29 231.47 225.01 225.43 2,393,584 -3.87(-1.69%)
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.