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 (%)
Jun 28, 2024 231.32 233.88 229.57 232.76 2,413,860 +2.76(+1.20%)
Jun 27, 2024 231.33 232.03 228.13 230.00 1,477,805 -0.68(-0.29%)
Jun 26, 2024 233.09 233.65 229.75 230.67 1,702,309 -2.24(-0.96%)
Jun 25, 2024 234.32 234.55 232.23 232.91 1,033,104 -2.03(-0.86%)
Jun 24, 2024 237.75 238.58 234.37 234.95 899,420 -2.37(-1.00%)
Jun 21, 2024 238.60 238.60 236.30 237.32 2,029,873 -0.11(-0.05%)
Jun 20, 2024 232.20 238.28 231.13 237.43 1,662,504 +4.65(+2.00%)
Jun 18, 2024 231.46 233.80 230.99 232.78 1,040,034 +0.98(+0.42%)
Jun 17, 2024 231.68 233.20 229.56 231.80 1,293,865 -0.98(-0.42%)
Jun 14, 2024 231.65 233.01 229.81 232.78 1,058,264 +1.75(+0.76%)
Jun 13, 2024 232.05 232.72 228.39 231.02 872,523 -2.01(-0.86%)
Jun 12, 2024 233.44 234.44 232.20 233.03 1,106,023 -0.95(-0.40%)
Jun 11, 2024 237.68 238.22 233.66 233.98 1,137,528 -4.55(-1.91%)
Jun 10, 2024 238.33 239.41 236.50 238.53 780,213 -0.17(-0.07%)
Jun 07, 2024 237.30 241.27 236.14 238.70 1,583,792 +0.46(+0.19%)
Jun 06, 2024 233.59 238.87 232.79 238.25 1,763,979 +3.84(+1.64%)
Jun 05, 2024 236.32 237.27 233.31 234.41 1,176,099 -2.18(-0.92%)
Jun 04, 2024 237.20 237.83 235.29 236.59 2,121,750 -0.34(-0.14%)
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.