Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

234.60 +1.16 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 211.55 212.18 208.47 208.51 1,506,293 -2.15(-1.02%)
Apr 27, 2018 209.39 210.96 208.28 210.66 1,042,639 +1.23(+0.59%)
Apr 26, 2018 207.02 209.70 206.24 209.43 987,631 +3.06(+1.48%)
Apr 25, 2018 206.84 207.63 204.78 206.37 1,248,092 -1.25(-0.60%)
Apr 24, 2018 210.21 211.21 205.68 207.62 1,161,056 -1.92(-0.92%)
Apr 23, 2018 210.30 210.43 208.47 209.54 832,243 +0.13(+0.06%)
Apr 20, 2018 212.06 212.11 208.67 209.42 1,114,723 -2.12(-1.00%)
Apr 19, 2018 210.78 212.34 210.25 211.54 1,160,475 +0.76(+0.36%)
Apr 18, 2018 210.35 211.32 209.21 210.78 838,898 +0.86(+0.41%)
Apr 17, 2018 207.66 210.43 206.28 209.91 1,234,200 +3.47(+1.68%)
Apr 16, 2018 204.00 208.00 203.44 206.44 1,308,687 +3.78(+1.86%)
Apr 13, 2018 201.92 203.64 201.11 202.66 1,069,976 +1.73(+0.86%)
Apr 12, 2018 201.28 202.01 200.16 200.94 1,033,995 +1.20(+0.60%)
Apr 11, 2018 199.78 200.80 198.78 199.73 964,497 -1.38(-0.69%)
Apr 10, 2018 199.15 203.81 198.91 201.12 1,891,625 +5.62(+2.87%)
Apr 09, 2018 194.44 198.09 193.96 195.50 1,310,137 +1.71(+0.88%)
Apr 06, 2018 196.54 197.63 190.83 193.79 1,468,555 -4.16(-2.10%)
Apr 05, 2018 197.67 198.37 196.09 197.95 1,160,263 +1.21(+0.62%)
Apr 04, 2018 192.91 197.03 191.87 196.74 1,761,059 +1.76(+0.90%)
Apr 03, 2018 192.33 195.15 190.50 194.98 1,626,855 +3.16(+1.65%)
Apr 02, 2018 194.23 194.75 189.03 191.81 1,665,849 -3.06(-1.57%)
Mar 29, 2018 194.87 194.87 194.87 0 +3.84(+2.01%)
Mar 28, 2018 192.27 193.22 190.46 191.03 1,069,713 -0.53(-0.28%)
Mar 27, 2018 194.07 195.14 190.39 191.56 1,514,364 -2.00(-1.04%)
Mar 26, 2018 191.51 193.88 189.81 193.56 1,278,082 +4.18(+2.21%)
Mar 23, 2018 192.57 193.53 189.19 189.38 1,960,056 -2.38(-1.24%)
Mar 22, 2018 195.54 197.22 191.68 191.77 1,133,320 -4.72(-2.40%)
Mar 21, 2018 198.20 198.43 195.96 196.49 838,508 -1.26(-0.64%)
Mar 20, 2018 198.06 198.81 196.89 197.75 796,716 +0.33(+0.17%)
Mar 19, 2018 200.72 201.03 196.10 197.41 1,292,062 -3.36(-1.68%)
Mar 16, 2018 201.78 202.33 200.71 200.78 1,614,016 -0.79(-0.39%)
Mar 15, 2018 201.41 203.25 200.50 201.57 995,668 +0.57(+0.28%)
Mar 14, 2018 201.94 202.27 199.79 201.00 1,461,730 -0.30(-0.15%)
Mar 13, 2018 204.11 204.19 201.07 201.30 1,062,782 -1.48(-0.73%)
Mar 12, 2018 204.58 204.85 202.55 202.78 1,182,189 -0.56(-0.27%)
Mar 09, 2018 201.85 204.35 200.07 203.34 1,625,640 +2.41(+1.20%)
Mar 08, 2018 196.87 201.43 196.86 200.93 1,247,092 +4.58(+2.33%)
Mar 07, 2018 196.71 196.35 1,129,595 +1.92(+0.99%)
Mar 06, 2018 195.29 196.64 192.91 194.43 1,631,202 -0.28(-0.14%)
Mar 05, 2018 194.47 195.66 192.91 194.71 1,983,697 -0.34(-0.17%)
Mar 02, 2018 194.13 196.02 193.74 195.05 1,131,587 -0.42(-0.22%)
Mar 01, 2018 198.59 198.78 193.09 195.47 1,721,051 -3.50(-1.76%)
Feb 28, 2018 201.92 204.24 198.86 198.97 1,456,023 -2.72(-1.35%)
Feb 27, 2018 202.19 204.64 201.68 201.68 1,472,118 +0.02(+0.01%)
Feb 26, 2018 198.58 201.88 198.16 201.67 1,345,408 +4.20(+2.13%)
Feb 23, 2018 196.64 197.51 194.90 197.46 813,665 +1.81(+0.93%)
Feb 22, 2018 197.01 198.43 195.12 195.65 885,127 -0.34(-0.17%)
Feb 21, 2018 197.27 200.16 195.97 195.99 1,153,203 -1.00(-0.51%)
Feb 20, 2018 200.09 200.09 196.01 197.00 1,249,845 -2.73(-1.37%)
Feb 16, 2018 199.73 199.73 199.73 0 +0.32(+0.16%)
Feb 15, 2018 198.64 199.98 196.13 199.41 1,096,872 +2.29(+1.16%)
Feb 14, 2018 192.16 197.57 191.81 197.11 1,476,183 +4.08(+2.11%)
Feb 13, 2018 194.46 194.46 191.22 193.04 1,965,711 -3.13(-1.59%)
Feb 12, 2018 196.41 197.38 195.06 196.16 2,586,613 +1.57(+0.81%)
Feb 09, 2018 190.52 196.10 188.12 194.60 2,265,536 +5.11(+2.70%)
Feb 08, 2018 198.85 199.48 189.31 189.49 3,347,351 -9.39(-4.72%)
Feb 07, 2018 204.26 203.90 197.99 198.88 2,915,024 -5.02(-2.46%)
Feb 06, 2018 194.47 209.90 192.68 203.90 3,212,041 -2.92(-1.41%)
Feb 05, 2018 213.07 213.07 203.75 206.82 2,007,609 -5.67(-2.67%)
Feb 02, 2018 215.58 216.36 212.12 212.49 1,502,490 -3.95(-1.83%)
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.