Indicators

Becton Dickinson (NY: BDX )

235.35 -1.27 (-0.54%)

Streaming Delayed Price Updated: 10:26 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	244.54	245.56	239.16	240.01	1,221,220	-5.80(-2.36%)
Apr 28, 2022	246.82	248.04	243.08	245.81	988,401	+0.20(+0.08%)
Apr 27, 2022	248.19	249.44	244.96	245.60	1,434,403	-1.97(-0.80%)
Apr 26, 2022	250.41	252.45	246.62	247.57	1,360,237	-3.38(-1.35%)
Apr 25, 2022	247.30	251.65	245.31	250.95	951,699	+3.32(+1.34%)
Apr 22, 2022	254.77	255.03	247.54	247.63	1,187,643	-9.56(-3.72%)
Apr 21, 2022	263.13	263.49	256.85	257.19	1,542,796	-2.68(-1.03%)
Apr 20, 2022	256.63	261.43	256.01	259.88	1,469,113	+4.04(+1.58%)
Apr 19, 2022	251.88	256.21	251.69	255.84	1,012,898	+3.29(+1.30%)
Apr 18, 2022	263.14	264.26	251.45	252.54	1,034,719	-11.24(-4.26%)
Apr 14, 2022	264.31	266.17	262.29	263.79	949,317	+0.72(+0.27%)
Apr 13, 2022	261.25	263.56	259.92	263.07	684,471	+1.71(+0.65%)
Apr 12, 2022	261.50	263.56	259.26	261.36	822,678	-0.81(-0.31%)
Apr 11, 2022	267.60	267.97	260.76	262.17	1,105,490	-5.25(-1.96%)
Apr 08, 2022	266.11	269.24	266.05	267.42	1,439,431	+1.84(+0.69%)
Apr 07, 2022	261.82	266.50	261.02	265.57	1,033,350	+2.79(+1.06%)
Apr 06, 2022	254.33	263.10	253.56	262.79	1,641,211	+7.49(+2.93%)
Apr 05, 2022	250.29	258.86	250.26	255.30	1,117,583	+4.50(+1.79%)
Apr 04, 2022	254.18	254.42	249.48	250.81	1,090,061	-4.07(-1.60%)

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.