Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
266.81+3.12 (+1.18%)
At close: 04:00PM EDT
267.18 +0.37 (+0.14%)
After hours: 06:03PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022263.08267.50262.61266.81266.81774,300
Aug 12, 2022259.98263.97259.86263.69263.69830,900
Aug 11, 2022258.95262.46258.70259.40259.40850,300
Aug 10, 2022257.70259.04256.24258.56258.56727,700
Aug 09, 2022257.56261.90254.81255.30255.301,126,900
Aug 08, 2022254.58257.19253.26255.97255.97722,200
Aug 05, 2022251.45255.40248.30254.23254.231,040,200
Aug 04, 2022245.46256.41245.46252.51252.511,807,600
Aug 03, 2022243.01246.41242.93244.93244.93899,800
Aug 02, 2022245.19246.75242.64243.02243.02953,500
Aug 01, 2022243.13245.40243.13244.77244.77724,200
Jul 29, 2022243.61245.32242.02244.31244.311,097,600
Jul 28, 2022244.04245.67239.80243.91243.911,004,900
Jul 27, 2022243.54245.88240.11244.34244.34617,300
Jul 26, 2022244.45245.61241.95244.15244.15548,900
Jul 25, 2022242.45243.67241.58242.63242.63634,100
Jul 22, 2022241.90243.11240.33242.13242.13598,000
Jul 21, 2022238.61242.11237.45241.08241.08991,700
Jul 20, 2022236.45237.71235.18237.19237.191,093,200
Jul 19, 2022236.67238.81235.63238.46238.46764,000
Jul 18, 2022238.08239.11233.93234.31234.31818,900
Jul 15, 2022236.81240.07235.62239.24239.24775,200
Jul 14, 2022232.20234.75231.91234.16234.16685,400
Jul 13, 2022235.00236.85233.21235.46235.46695,800
Jul 12, 2022241.37242.69235.60236.92236.92969,400
Jul 11, 2022243.24245.00242.66243.70243.70562,800
Jul 08, 2022246.26249.56245.50245.66245.66870,100
Jul 07, 2022245.80248.35245.55246.39246.39977,800
Jul 06, 2022247.76250.18245.55246.28246.281,063,600
Jul 05, 2022248.92250.49243.81247.93247.93777,700
Jul 01, 2022246.50252.17244.32251.80251.80774,900
Jun 30, 2022248.00249.66245.48246.53246.531,403,100
Jun 29, 2022244.58251.17243.66249.34249.341,144,700
Jun 28, 2022250.53251.70244.39244.53244.53873,800
Jun 27, 2022250.69251.15247.41250.10250.10765,700
Jun 24, 2022246.57251.26243.23250.92250.921,555,400
Jun 23, 2022238.01242.76238.01242.54242.54721,400
Jun 22, 2022235.64239.13234.03237.27237.271,395,900
Jun 21, 2022238.00238.00234.51236.53236.531,344,900
Jun 17, 2022235.52240.77234.75235.33235.332,228,500
Jun 16, 2022234.01235.26231.46234.74234.741,707,100
Jun 15, 2022237.30238.97233.70236.79236.79912,100
Jun 14, 2022241.85242.14233.05236.32236.321,186,900
Jun 13, 2022244.80247.61240.58241.85241.851,138,200
Jun 10, 2022245.92251.25243.74249.33249.331,372,700
Jun 09, 2022253.78254.66248.03248.37248.37721,900
Jun 08, 2022256.90258.47254.68254.85254.85898,000
Jun 07, 2022258.14260.00254.75257.92257.92954,000
Jun 06, 2022254.06259.13253.05258.72258.721,167,000
Jun 03, 2022253.15255.31251.98252.34252.34531,000
Jun 02, 2022251.96253.95245.91253.68253.68667,900
Jun 01, 2022259.05259.05248.19251.40251.40752,000
May 31, 2022253.42257.37250.93255.80255.801,401,000
May 27, 2022254.04256.46252.54256.46256.46704,600
May 26, 2022253.54255.53251.80252.50252.50787,000
May 25, 2022259.54259.54248.31252.16252.161,377,800
May 24, 2022256.91258.99255.49257.45257.45964,400
May 23, 2022255.83257.79253.31257.00257.00858,000
May 20, 2022252.40253.47247.82252.30252.30910,900
May 19, 2022249.58252.50246.07251.14251.141,234,600
May 18, 2022255.80256.43250.55251.10251.10899,200
May 17, 2022254.14256.27252.62256.26256.261,000,600
May 16, 2022248.73254.42247.62252.89252.891,126,300
May 13, 2022251.03251.31245.93248.44248.441,192,100
May 12, 2022248.65250.26246.11249.72249.721,168,000
May 11, 2022249.07255.74248.63248.99248.99969,100
May 10, 2022253.22256.18249.00250.10250.101,818,800
May 09, 2022255.01255.55251.56252.20252.201,492,100
May 06, 2022256.00259.36250.31257.97257.972,098,900
May 05, 2022251.01260.88248.83259.64259.642,461,800
May 04, 2022248.01254.49246.32253.54253.541,308,900
May 03, 2022246.76250.74246.22248.83248.831,058,000
May 02, 2022248.12250.79243.60245.58245.58997,300
Apr 29, 2022251.86252.91246.31247.19247.191,180,000
Apr 28, 2022254.21255.46250.36253.16253.16959,700
Apr 27, 2022255.62256.90252.29252.95252.951,392,700
Apr 26, 2022257.90260.00254.00254.98254.981,320,700
Apr 25, 2022254.70259.18252.65258.46258.46924,100
Apr 22, 2022262.39262.66254.95255.04255.041,153,100
Apr 21, 2022271.00271.37264.53264.89264.891,498,000
Apr 20, 2022264.31269.26263.67267.65267.651,426,400
Apr 19, 2022259.42263.88259.22263.49263.49983,500
Apr 18, 2022271.01272.17258.98260.10260.101,004,700
Apr 14, 2022272.22274.13270.14271.68271.68921,700
Apr 13, 2022269.07271.44267.70270.94270.94664,600
Apr 12, 2022269.32271.44267.02269.18269.18788,100
Apr 11, 2022275.61275.99268.56270.01270.011,073,400
Apr 08, 2022274.07277.29274.01275.42275.421,397,600
Apr 07, 2022269.65274.47268.83273.52273.521,003,300
Apr 06, 2022261.94270.97261.15270.65270.651,593,500
Apr 05, 2022257.78266.60257.75262.94262.941,085,100
Apr 04, 2022261.78262.03256.95258.31258.311,058,400
Apr 01, 2022260.55263.70258.14262.50262.501,354,600
Mar 31, 2022262.75263.66259.01259.51259.511,199,865
Mar 30, 2022262.42265.54261.33263.01263.01922,808
Mar 29, 2022263.37265.19261.75263.19263.191,432,028
Mar 28, 2022259.45261.62257.11261.60261.60704,995
Mar 25, 2022258.16259.32256.34259.19259.19740,870
Mar 24, 2022256.18257.43255.55256.67256.67669,223
Mar 23, 2022259.24259.95254.55255.58255.581,188,898
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement