Skip to main content

Becton Dickinson (NY: BDX )

241.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 245.87 246.24 241.55 241.72 939,379 -4.48(-1.82%)
Feb 23, 2024 243.95 246.60 242.90 246.20 992,662 +2.58(+1.06%)
Feb 22, 2024 245.20 245.52 240.75 243.62 1,305,786 -1.70(-0.69%)
Feb 21, 2024 240.73 245.51 240.09 245.32 1,623,812 +4.66(+1.94%)
Feb 20, 2024 240.76 243.40 239.50 240.66 1,193,936 -0.10(-0.04%)
Feb 16, 2024 239.81 243.98 238.27 240.76 1,582,401 +0.80(+0.33%)
Feb 15, 2024 238.88 242.30 238.48 239.96 1,226,359 +1.35(+0.57%)
Feb 14, 2024 239.01 239.55 236.93 238.61 1,599,887 -0.46(-0.19%)
Feb 13, 2024 243.47 245.22 237.36 239.07 1,908,563 -4.30(-1.77%)
Feb 12, 2024 243.36 246.00 241.31 243.37 1,453,397 -0.38(-0.16%)
Feb 09, 2024 240.96 244.05 240.32 243.75 2,095,533 +3.04(+1.26%)
Feb 08, 2024 238.47 243.69 238.47 240.71 1,650,511 +1.23(+0.51%)
Feb 07, 2024 239.04 242.34 238.80 239.48 1,612,547 +0.80(+0.34%)
Feb 06, 2024 235.46 240.69 235.13 238.68 1,671,163 +3.61(+1.54%)
Feb 05, 2024 236.98 238.59 234.74 235.07 1,688,103 -2.12(-0.89%)
Feb 02, 2024 244.67 246.30 236.71 237.19 1,724,346 -5.16(-2.13%)
Feb 01, 2024 237.50 242.35 233.14 242.35 3,146,319 +3.54(+1.48%)
Jan 31, 2024 237.96 241.15 236.80 238.81 2,355,724 +2.60(+1.10%)
Jan 30, 2024 238.50 238.94 236.11 236.21 1,485,710 -1.64(-0.69%)
Jan 29, 2024 236.32 237.98 235.81 237.85 1,084,038 +1.20(+0.51%)
Jan 26, 2024 237.80 238.76 235.47 236.65 892,236 +0.08(+0.03%)
Jan 25, 2024 235.70 236.75 233.86 236.57 841,045 +2.00(+0.85%)
Jan 24, 2024 237.97 239.21 234.51 234.57 1,317,918 -3.73(-1.57%)
Jan 23, 2024 236.18 238.33 235.90 238.30 1,220,667 +2.41(+1.02%)
Jan 22, 2024 237.00 239.12 235.46 235.89 909,713 +0.00(+0.00%)
Jan 19, 2024 235.22 236.12 233.38 235.89 1,255,514 +0.89(+0.38%)
Jan 18, 2024 234.18 236.33 233.28 235.00 1,210,793 +0.70(+0.30%)
Jan 17, 2024 233.87 236.78 233.00 234.30 1,018,003 -0.70(-0.30%)
Jan 16, 2024 235.06 237.58 232.74 235.00 1,585,906 -1.27(-0.54%)
Jan 12, 2024 236.54 238.06 234.97 236.27 1,363,342 +1.26(+0.54%)
Jan 11, 2024 238.22 238.90 234.28 235.01 1,887,624 -3.40(-1.43%)
Jan 10, 2024 237.98 239.72 232.70 238.41 2,204,248 +0.57(+0.24%)
Jan 09, 2024 247.18 249.89 237.53 237.84 2,693,766 -9.89(-3.99%)
Jan 08, 2024 242.69 248.65 242.24 247.73 1,610,702 +5.64(+2.33%)
Jan 05, 2024 241.82 243.87 241.03 242.09 989,808 -0.82(-0.34%)
Jan 04, 2024 240.75 243.44 240.51 242.91 1,302,309 +2.44(+1.01%)
Jan 03, 2024 245.82 246.26 240.09 240.47 1,842,137 -4.95(-2.02%)
Jan 02, 2024 243.22 248.85 240.05 245.42 1,964,385 +1.59(+0.65%)
Dec 29, 2023 242.71 244.13 242.37 243.83 851,870 +0.80(+0.33%)
Dec 28, 2023 242.97 244.09 242.63 243.03 1,119,875 +0.53(+0.22%)
Dec 27, 2023 242.56 243.27 241.57 242.50 1,496,202 -0.80(-0.33%)
Dec 26, 2023 243.00 244.49 242.52 243.30 2,093,690 +0.30(+0.12%)
Dec 22, 2023 244.12 245.37 242.56 243.00 1,974,940 -0.13(-0.05%)
Dec 21, 2023 240.68 243.89 240.17 243.13 1,445,072 +3.31(+1.38%)
Dec 20, 2023 240.25 242.53 238.01 239.82 1,518,992 -0.80(-0.33%)
Dec 19, 2023 237.61 240.96 237.61 240.62 1,701,412 +2.90(+1.22%)
Dec 18, 2023 238.32 240.35 237.08 237.72 1,709,812 +0.71(+0.30%)
Dec 15, 2023 234.22 237.64 233.93 237.01 2,943,758 -1.50(-0.63%)
Dec 14, 2023 242.18 243.35 238.19 238.51 2,240,813 -1.96(-0.82%)
Dec 13, 2023 236.45 240.52 235.56 240.47 1,622,064 +3.80(+1.61%)
Dec 12, 2023 232.91 236.91 231.57 236.67 1,774,960 +3.28(+1.41%)
Dec 11, 2023 232.46 234.59 232.34 233.39 1,681,069 +1.09(+0.47%)
Dec 08, 2023 234.60 234.60 232.14 232.30 1,648,294 -1.24(-0.53%)
Dec 07, 2023 233.24 233.87 232.00 233.54 2,230,079 +1.04(+0.45%)
Dec 06, 2023 232.79 233.94 231.31 232.50 1,737,875 -0.15(-0.06%)
Dec 05, 2023 236.22 236.22 232.53 232.65 2,441,169 -3.95(-1.67%)
Dec 04, 2023 236.35 237.59 236.13 236.60 1,580,869 -0.68(-0.29%)
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.