Becton Dickinson (NY: BDX )

233.59 -3.02 (-1.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 235.23 236.74 233.45 233.59 1,429,886 -3.02(-1.28%)
Oct 30, 2024 236.00 237.63 235.77 236.61 849,459 -0.90(-0.38%)
Oct 29, 2024 238.77 240.08 237.44 237.51 625,302 -1.40(-0.59%)
Oct 28, 2024 238.60 240.90 237.87 238.91 925,157 +0.78(+0.33%)
Oct 25, 2024 238.75 239.41 236.89 238.13 1,001,989 -0.49(-0.21%)
Oct 24, 2024 240.80 241.87 238.51 238.62 836,766 -1.90(-0.79%)
Oct 23, 2024 239.31 240.64 237.51 240.52 943,891 +0.81(+0.34%)
Oct 22, 2024 240.13 240.45 238.67 239.71 697,731 -0.81(-0.34%)
Oct 21, 2024 243.34 243.34 239.95 240.52 586,799 -3.23(-1.33%)
Oct 18, 2024 241.76 244.13 240.21 243.75 1,082,880 +3.42(+1.42%)
Oct 17, 2024 240.42 241.06 238.99 240.33 964,413 +0.09(+0.04%)
Oct 16, 2024 241.40 242.94 239.22 240.24 1,125,733 -1.58(-0.65%)
Oct 15, 2024 240.46 244.50 239.93 241.82 1,127,275 +1.80(+0.75%)
Oct 14, 2024 236.62 240.47 235.44 240.02 737,084 +3.52(+1.49%)
Oct 11, 2024 236.13 237.43 235.26 236.50 896,619 +0.96(+0.41%)
Oct 10, 2024 238.61 238.61 234.92 235.54 850,746 -2.67(-1.12%)
Oct 09, 2024 236.95 238.97 235.34 238.21 763,127 +1.04(+0.44%)
Oct 08, 2024 236.85 238.02 235.40 237.17 841,902 -0.29(-0.12%)
Oct 07, 2024 238.22 239.31 236.13 237.46 1,276,872 -0.76(-0.32%)
Oct 04, 2024 237.62 238.91 236.58 238.22 712,853 +0.86(+0.36%)
Oct 03, 2024 239.16 239.78 237.29 237.36 904,920 -2.40(-1.00%)
Oct 02, 2024 241.44 242.08 239.18 239.76 1,235,210 -1.91(-0.79%)
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.