Indicators

Becton Dickinson (NY: BDX )

233.73 +0.98 (+0.42%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	228.32	229.61	223.59	223.72	1,660,828	-5.57(-2.43%)
Feb 25, 2021	228.91	232.11	227.66	229.29	1,319,252	+0.41(+0.18%)
Feb 24, 2021	229.52	230.21	227.00	228.88	1,688,385	-0.92(-0.40%)
Feb 23, 2021	229.15	230.88	225.68	229.80	1,845,121	+1.56(+0.68%)
Feb 22, 2021	230.20	230.32	224.37	228.24	1,434,060	-1.77(-0.77%)
Feb 19, 2021	237.41	237.55	229.87	230.01	2,225,001	-7.32(-3.08%)
Feb 18, 2021	238.16	239.34	235.64	237.33	1,527,719	-0.93(-0.39%)
Feb 17, 2021	238.16	238.71	235.90	238.26	1,241,228	-0.48(-0.20%)
Feb 16, 2021	237.91	239.18	236.64	238.74	1,106,832	+0.95(+0.40%)
Feb 12, 2021	235.42	238.44	234.14	237.80	1,225,249	+2.72(+1.16%)
Feb 11, 2021	235.88	235.88	232.60	235.08	1,326,655	+0.45(+0.19%)
Feb 10, 2021	237.71	238.24	233.86	234.62	1,015,189	-1.18(-0.50%)
Feb 09, 2021	237.90	238.65	234.75	235.80	1,335,387	-2.46(-1.03%)
Feb 08, 2021	236.60	239.70	236.60	238.26	1,445,987	+1.99(+0.84%)
Feb 05, 2021	236.84	239.53	233.92	236.27	1,638,731	-0.19(-0.08%)
Feb 04, 2021	241.13	242.99	234.24	236.47	2,729,153	-5.60(-2.31%)
Feb 03, 2021	239.81	244.58	238.49	242.07	1,781,026	+2.50(+1.04%)
Feb 02, 2021	243.47	244.97	239.44	239.58	1,676,683	-2.90(-1.20%)

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.