Indicators

Becton Dickinson (NY: BDX )

233.73 +1.76 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	252.55	255.47	252.26	255.12	1,224,320	-1.35(-0.53%)
Feb 25, 2022	251.73	256.97	252.78	256.48	1,408,521	+6.05(+2.41%)
Feb 24, 2022	249.74	252.00	247.99	250.43	1,681,982	-2.23(-0.88%)
Feb 23, 2022	248.96	253.70	248.35	252.66	1,650,110	+4.23(+1.70%)
Feb 22, 2022	249.17	250.47	247.39	248.43	1,530,456	+0.11(+0.05%)
Feb 18, 2022				248.31	0	-1.99(-0.79%)
Feb 17, 2022	252.43	252.69	249.07	250.30	1,379,333	-4.68(-1.84%)
Feb 16, 2022	253.99	255.75	251.24	254.98	1,143,670	-0.02(-0.01%)
Feb 15, 2022	255.68	256.58	253.55	255.00	1,025,045	+2.12(+0.84%)
Feb 14, 2022	253.07	254.42	250.78	252.88	1,200,250	-1.02(-0.40%)
Feb 11, 2022	254.84	258.58	252.72	253.90	1,174,555	-1.84(-0.72%)
Feb 10, 2022	259.21	259.21	254.33	255.74	1,453,259	-4.98(-1.91%)
Feb 09, 2022	260.17	263.91	258.97	260.73	1,977,330	+0.70(+0.27%)
Feb 08, 2022	252.93	260.43	252.65	260.02	1,717,697	+6.79(+2.68%)
Feb 07, 2022	253.53	256.00	251.49	253.23	1,693,387	+0.40(+0.16%)
Feb 04, 2022	251.10	255.22	249.75	252.84	1,785,085	-1.63(-0.64%)
Feb 03, 2022	246.11	256.14		254.47	3,253,474	+13.08(+5.42%)
Feb 02, 2022	238.03	241.58	237.04	241.38	1,564,739	+3.24(+1.36%)

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.