U.S. markets open in 4 hours 22 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
261.95-0.72 (-0.27%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021262.00262.93260.41261.95261.952,887,700
Sep 16, 2021263.17263.48260.12262.67262.671,165,100
Sep 15, 2021261.19263.74259.74261.68261.681,928,700
Sep 14, 2021258.69261.27258.48260.45260.451,298,400
Sep 13, 2021259.47260.55258.24258.60258.601,230,700
Sep 10, 2021260.64261.35256.92258.33258.331,208,000
Sep 09, 2021261.48263.27259.87260.15260.151,458,600
Sep 08, 2021257.74264.00257.39262.88262.881,864,200
Sep 08, 20210.83 Dividend
Sep 07, 2021257.83258.84254.91257.83257.001,601,000
Sep 03, 2021255.50258.79254.50257.83257.001,381,800
Sep 02, 2021253.58255.39252.63255.13254.311,206,000
Sep 01, 2021251.98253.09249.40252.47251.661,170,000
Aug 31, 2021250.37252.21249.37251.70250.891,442,100
Aug 30, 2021248.95252.03248.27250.47249.66997,200
Aug 27, 2021248.19250.02247.45248.50247.701,129,900
Aug 26, 2021246.45248.43246.13247.53246.731,135,000
Aug 25, 2021246.77247.92244.57247.00246.201,119,600
Aug 24, 2021249.65249.79247.67247.87247.07893,700
Aug 23, 2021250.00250.95249.07249.85249.051,286,300
Aug 20, 2021247.50249.85246.18249.30248.501,184,400
Aug 19, 2021248.88250.20247.14247.88247.081,288,200
Aug 18, 2021253.67254.44248.26248.31247.511,520,900
Aug 17, 2021249.70254.14248.96253.48252.662,387,600
Aug 16, 2021247.97249.84246.70249.61248.811,251,700
Aug 13, 2021246.10247.39245.00246.79246.001,146,500
Aug 12, 2021241.56247.38241.12246.10245.313,831,900
Aug 11, 2021238.86242.30238.79240.66239.891,164,300
Aug 10, 2021238.43240.01237.58238.63237.861,714,300
Aug 09, 2021241.14242.30237.54238.54237.771,489,100
Aug 06, 2021242.30242.78239.86241.04240.261,400,400
Aug 05, 2021240.28245.04239.99243.08242.302,496,700
Aug 04, 2021254.91256.49253.58254.74253.921,037,900
Aug 03, 2021256.84257.78254.99255.77254.95607,300
Aug 02, 2021256.36257.93254.65256.13255.31752,600
Jul 30, 2021255.22256.82253.85255.75254.93996,100
Jul 29, 2021254.79256.09253.35255.31254.49925,300
Jul 28, 2021253.84255.00252.59253.48252.66657,400
Jul 27, 2021249.75256.46249.69254.69253.87914,500
Jul 26, 2021250.05251.36248.65249.43248.63694,500
Jul 23, 2021250.00251.58249.59251.08250.271,208,900
Jul 22, 2021247.22249.69245.68249.35248.551,345,300
Jul 21, 2021247.41247.74244.00246.35245.561,080,300
Jul 20, 2021248.59250.18246.48247.00246.20947,600
Jul 19, 2021247.39249.14245.70247.25246.451,222,400
Jul 16, 2021247.26249.30246.05248.07247.271,176,400
Jul 15, 2021244.34247.14243.00246.62245.83959,100
Jul 14, 2021248.37249.06245.05246.00245.211,387,200
Jul 13, 2021248.72250.05247.97248.62247.82524,400
Jul 12, 2021250.37251.11249.14249.58248.78891,900
Jul 09, 2021251.65252.04247.79249.80249.001,320,300
Jul 08, 2021250.30251.70249.06251.00250.19895,400
Jul 07, 2021250.00252.05247.78251.98251.171,217,700
Jul 06, 2021248.00249.50246.47249.35248.551,052,500
Jul 02, 2021247.59248.94246.48248.45247.65989,200
Jul 01, 2021243.01247.04242.69246.77245.981,213,500
Jun 30, 2021247.04247.38241.42243.19242.411,303,400
Jun 29, 2021244.27247.66243.98246.89246.101,755,800
Jun 28, 2021241.78244.38241.62243.70242.921,198,000
Jun 25, 2021239.86241.81239.81241.20240.421,711,300
Jun 24, 2021240.05241.45239.71239.82239.05772,500
Jun 23, 2021239.79241.48238.85240.22239.451,399,200
Jun 22, 2021241.12241.12238.94240.32239.551,430,000
Jun 21, 2021240.72241.63239.50240.83240.051,563,500
Jun 18, 2021239.34242.61238.79240.54239.772,561,600
Jun 17, 2021239.80241.61239.80240.25239.481,667,900
Jun 16, 2021242.58242.64239.44240.28239.511,992,400
Jun 15, 2021242.77243.42240.87241.44240.661,991,900
Jun 14, 2021242.78243.50239.62242.72241.941,251,200
Jun 11, 2021246.73246.74242.06242.64241.861,131,300
Jun 10, 2021242.92245.53242.88245.41244.621,115,400
Jun 09, 2021239.56243.60239.56243.35242.571,239,200
Jun 08, 2021239.91241.68237.34239.25238.481,501,400
Jun 08, 20210.83 Dividend
Jun 07, 2021241.20242.12239.30239.56237.961,187,300
Jun 04, 2021242.00242.41240.09240.66239.05884,000
Jun 03, 2021238.41241.24238.12240.72239.111,402,800
Jun 02, 2021238.43239.51238.15238.68237.091,575,800
Jun 01, 2021241.13241.55238.30238.47236.881,915,800
May 28, 2021242.98244.30241.62241.89240.281,534,200
May 27, 2021242.00242.97240.27240.94239.333,236,300
May 26, 2021240.30243.25239.36242.02240.411,617,300
May 25, 2021243.44244.45241.00242.49240.871,587,200
May 24, 2021245.03246.12242.30243.72242.091,287,300
May 21, 2021245.83249.12244.10244.48242.851,021,500
May 20, 2021241.64245.28241.45244.79243.161,113,200
May 19, 2021241.80242.89240.49242.64241.021,059,500
May 18, 2021239.88243.30239.20242.18240.561,684,200
May 17, 2021242.86245.29241.04241.09239.48979,300
May 14, 2021244.68246.50242.15242.38240.761,344,800
May 13, 2021242.35245.93241.66244.08242.451,792,700
May 12, 2021240.04243.56240.04241.64240.031,636,900
May 11, 2021247.32248.63240.58241.20239.591,582,100
May 10, 2021239.42248.85239.12246.63244.981,860,500
May 07, 2021239.39244.95238.94239.39237.792,548,300
May 06, 2021241.99244.89238.20240.81239.202,813,800
May 05, 2021251.67252.00246.04249.77248.101,716,300
May 04, 2021252.71252.78249.32251.52249.84996,700
May 03, 2021249.71253.76249.08253.12251.43978,900
Apr 30, 2021250.34251.71247.35248.81247.151,723,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...