Becton Dickinson (NY: BDX )

233.59 -3.02 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 225.39 230.35 224.51 230.11 4,772,174 +5.15(+2.29%)
May 30, 2024 223.56 225.12 222.21 224.96 1,705,387 +1.70(+0.76%)
May 29, 2024 223.40 224.62 222.21 223.27 2,702,232 -1.72(-0.76%)
May 28, 2024 225.56 226.57 223.79 224.98 1,464,539 -1.97(-0.87%)
May 24, 2024 228.19 228.86 226.26 226.96 1,384,482 -1.55(-0.68%)
May 23, 2024 231.90 232.69 227.71 228.50 1,313,112 -4.07(-1.75%)
May 22, 2024 232.55 234.16 232.15 232.57 1,375,360 -0.41(-0.17%)
May 21, 2024 235.76 236.26 232.39 232.98 1,570,241 -2.25(-0.96%)
May 20, 2024 234.51 235.40 233.02 235.23 974,888 +0.82(+0.35%)
May 17, 2024 235.19 235.19 232.85 234.41 1,799,470 -0.32(-0.14%)
May 16, 2024 234.75 236.43 233.67 234.72 1,301,887 -0.66(-0.28%)
May 15, 2024 234.15 235.81 232.70 235.39 1,177,434 +2.27(+0.97%)
May 14, 2024 236.12 237.03 232.49 233.12 1,057,935 -1.93(-0.82%)
May 13, 2024 234.70 236.56 233.40 235.05 1,081,821 +1.27(+0.54%)
May 10, 2024 233.12 234.43 231.86 233.78 2,050,836 +0.66(+0.28%)
May 09, 2024 232.26 234.55 232.04 233.12 1,937,315 +1.41(+0.61%)
May 08, 2024 235.11 235.11 231.31 231.71 1,764,008 -3.54(-1.51%)
May 07, 2024 235.95 237.65 234.22 235.25 1,129,120 +0.56(+0.24%)
May 06, 2024 234.91 236.09 233.67 234.68 1,265,569 +1.88(+0.81%)
May 03, 2024 236.86 240.35 232.25 232.80 1,736,270 -5.62(-2.36%)
May 02, 2024 241.05 241.33 228.41 238.42 3,820,151 +6.58(+2.84%)
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.