Becton Dickinson (NY: BDX )

242.76 USD +4.25 (+1.78%)
Official Closing Price Updated: 7:16 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 238.49 242.79 238.39 242.76 2,360,800 +4.25(+1.78%)
Dec 03, 2020 241.26 241.33 237.49 238.51 2,347,908 -3.36(-1.39%)
Dec 02, 2020 238.65 246.50 238.43 241.87 2,235,341 +3.22(+1.35%)
Dec 01, 2020 236.12 238.73 235.57 238.65 1,681,591 +3.81(+1.62%)
Nov 30, 2020 230.08 234.89 229.97 234.84 4,174,638 +5.88(+2.57%)
Nov 27, 2020 228.30 229.50 226.15 228.96 849,100 +1.49(+0.66%)
Nov 25, 2020 230.48 230.99 226.77 227.47 1,628,100 -1.82(-0.79%)
Nov 24, 2020 229.00 229.76 226.87 229.29 2,314,353 +0.81(+0.35%)
Nov 23, 2020 231.78 233.40 227.69 228.48 1,496,206 -3.39(-1.46%)
Nov 20, 2020 232.62 234.73 231.06 231.87 1,255,800 -1.03(-0.44%)
Nov 19, 2020 234.25 235.49 231.88 232.90 1,439,462 -0.57(-0.24%)
Nov 18, 2020 242.18 242.26 233.31 233.47 1,860,210 -8.94(-3.69%)
Nov 17, 2020 241.75 245.22 240.47 242.41 1,128,948 -0.16(-0.07%)
Nov 16, 2020 246.41 246.50 241.76 242.57 1,575,182 -0.24(-0.10%)
Nov 13, 2020 241.47 244.22 240.06 242.81 1,873,100 +2.60(+1.08%)
Nov 12, 2020 242.90 243.68 239.13 240.21 1,305,888 -2.95(-1.21%)
Nov 11, 2020 243.61 243.92 240.81 243.16 1,556,302 +2.86(+1.19%)
Nov 10, 2020 241.04 243.39 239.62 240.30 2,166,113 -0.01(-0.00%)
Nov 09, 2020 247.78 247.83 239.89 240.31 1,929,066 +3.69(+1.56%)
Nov 06, 2020 235.19 241.63 234.72 236.62 1,333,700 +1.97(+0.84%)
Nov 05, 2020 240.00 244.47 232.44 234.65 2,171,781 -2.14(-0.90%)
Nov 04, 2020 240.57 245.21 236.66 236.79 1,482,525 -0.93(-0.39%)
Nov 03, 2020 236.48 239.69 234.94 237.72 1,131,294 +2.93(+1.25%)
Nov 02, 2020 233.61 237.15 232.04 234.79 1,036,787 +3.66(+1.58%)
Oct 30, 2020 232.36 233.96 227.82 231.13 1,413,100 -1.34(-0.58%)
Oct 29, 2020 235.84 236.75 230.87 232.47 1,076,356 -3.42(-1.45%)
Oct 28, 2020 240.10 241.36 235.36 235.89 1,059,661 -8.35(-3.42%)
Oct 27, 2020 242.96 245.87 242.41 244.24 997,974 +2.24(+0.93%)
Oct 26, 2020 239.29 242.88 238.57 242.00 975,116 +1.72(+0.72%)
Oct 23, 2020 240.84 242.62 239.23 240.28 985,300 -0.81(-0.34%)
Oct 22, 2020 235.62 241.42 235.48 241.09 1,096,091 +4.69(+1.98%)
Oct 21, 2020 238.22 239.00 233.04 236.40 1,174,474 +0.14(+0.06%)
Oct 20, 2020 237.92 238.49 236.00 236.26 830,544 -1.12(-0.47%)
Oct 19, 2020 237.52 240.75 236.48 237.38 1,121,642 +0.39(+0.16%)
Oct 16, 2020 235.81 239.17 234.64 236.99 1,055,000 +1.98(+0.84%)
Oct 15, 2020 232.17 236.48 231.50 235.01 1,144,140 +1.32(+0.56%)
Oct 14, 2020 236.78 238.86 233.10 233.69 921,569 -3.02(-1.28%)
Oct 13, 2020 237.43 239.74 235.40 236.71 886,064 -1.65(-0.69%)
Oct 12, 2020 238.08 240.50 236.71 238.36 865,003 +1.05(+0.44%)
Oct 09, 2020 237.52 238.12 234.42 237.31 1,572,600 +1.10(+0.47%)
Oct 08, 2020 235.77 237.38 234.44 236.21 1,010,292 +0.51(+0.22%)
Oct 07, 2020 236.27 237.73 234.05 235.70 1,036,360 +0.25(+0.11%)
Oct 06, 2020 238.00 240.32 235.03 235.45 994,051 -2.69(-1.13%)
Oct 05, 2020 234.17 238.51 234.13 238.14 975,993 +5.48(+2.36%)
Oct 02, 2020 231.90 235.00 231.00 232.66 1,008,100 +1.81(+0.78%)
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.