BDX - Becton, Dickinson and Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2020222.06231.05219.00229.77229.772,627,608
Mar 30, 2020220.05223.71217.33222.87222.871,925,900
Mar 27, 2020212.57221.51211.44216.58216.582,251,500
Mar 26, 2020204.80219.55204.37219.35219.352,663,000
Mar 25, 2020205.54209.27199.15203.60203.603,489,300
Mar 24, 2020209.41211.77199.50202.85202.853,490,600
Mar 23, 2020219.26223.39197.75200.58200.584,464,400
Mar 20, 2020217.81224.72216.22220.12220.123,699,600
Mar 19, 2020236.50237.66220.56220.96220.962,641,800
Mar 18, 2020239.10251.97228.00234.72234.723,687,900
Mar 17, 2020230.54248.94223.34248.52248.523,872,900
Mar 16, 2020216.00234.54208.65223.14223.142,908,600
Mar 13, 2020227.99239.02216.09236.50236.503,459,200
Mar 12, 2020223.30234.88220.54220.57220.573,731,500
Mar 11, 2020231.17234.40229.16231.91231.911,983,200
Mar 10, 2020236.77239.12229.93237.31237.312,627,600
Mar 09, 2020225.55234.66223.00230.78230.782,589,800
Mar 09, 20200.79 Dividend
Mar 06, 2020237.40239.89230.59239.12238.334,224,000
Mar 05, 2020241.64244.82239.77244.14243.332,274,700
Mar 04, 2020244.30247.88243.20247.11246.291,954,900
Mar 03, 2020245.84249.36235.35239.50238.711,948,600
Mar 02, 2020237.84245.32234.05245.32244.512,234,200
Feb 28, 2020237.01238.89231.62237.82237.033,588,300
Feb 27, 2020244.62250.41242.41242.69241.892,637,600
Feb 26, 2020247.35249.82245.11246.15245.342,056,000
Feb 25, 2020251.31252.20243.15245.43244.622,223,500
Feb 24, 2020250.62252.86249.31250.53249.701,637,800
Feb 21, 2020252.56258.79252.38257.35256.501,867,700
Feb 20, 2020255.31257.75252.03253.46252.621,132,000
Feb 19, 2020257.20258.41255.62256.07255.221,540,200
Feb 18, 2020260.75261.79255.67256.00255.151,842,100
Feb 14, 2020255.03260.34253.63260.22259.362,320,500
Feb 13, 2020252.06256.44250.86254.35253.511,897,100
Feb 12, 2020256.76257.38250.07252.23251.402,383,400
Feb 11, 2020253.66259.25253.08256.41255.562,605,000
Feb 10, 2020247.22252.86246.54252.00251.172,603,600
Feb 07, 2020251.60251.72246.48246.91246.093,712,600
Feb 06, 2020253.00262.70241.75252.25251.4210,053,900
Feb 05, 2020286.33286.72283.55285.99285.051,401,900
Feb 04, 2020283.28286.41282.49284.45283.511,268,600
Feb 03, 2020277.23281.75276.86279.31278.391,782,100
Jan 31, 2020279.54280.98274.49275.18274.271,736,400
Jan 30, 2020280.00282.01279.55281.15280.221,372,100
Jan 29, 2020283.05283.95281.39282.20281.27927,600
Jan 28, 2020280.26283.69279.83282.26281.331,194,800
Jan 27, 2020274.40280.47273.10279.75278.831,588,800
Jan 24, 2020279.58280.56277.57278.25277.331,237,100
Jan 23, 2020278.71280.29276.68278.73277.811,134,500
Jan 22, 2020278.22279.50277.66278.83277.911,049,700
Jan 21, 2020276.84278.06275.31277.53276.611,290,700
Jan 17, 2020277.72278.43275.30277.08276.161,170,900
Jan 16, 2020278.68278.99274.38276.87275.96904,400
Jan 15, 2020275.92279.62275.79277.30276.381,128,700
Jan 14, 2020275.12277.45273.27275.96275.051,441,500
Jan 13, 2020274.46276.48273.40276.20275.291,276,600
Jan 10, 2020275.13276.29273.59274.46273.55972,900
Jan 09, 2020274.79275.21272.94273.54272.64936,600
Jan 08, 2020272.91275.54271.56273.40272.501,408,500
Jan 07, 2020271.58273.52270.13272.73271.831,332,900
Jan 06, 2020268.96273.70266.65273.38272.481,564,300
Jan 03, 2020268.46271.03268.41269.59268.701,562,900
Jan 02, 2020272.09273.45269.87272.54271.641,683,800
Dec 31, 2019270.06272.01268.74271.97271.07829,000
Dec 30, 2019272.68273.71270.00270.52269.63443,900
Dec 27, 2019271.58272.92270.96272.85271.95546,600
Dec 26, 2019273.03273.78270.39271.06270.16502,200
Dec 24, 2019273.56273.86271.30273.01272.11210,500
Dec 23, 2019272.29274.17271.10273.49272.59831,900
Dec 20, 2019270.76275.48269.95271.66270.762,398,300
Dec 19, 2019266.97269.09266.22267.87266.991,152,500
Dec 18, 2019268.76269.30266.06267.18266.301,170,700
Dec 17, 2019270.84272.94268.20269.03268.141,402,100
Dec 16, 2019269.79270.08268.28269.88268.991,441,500
Dec 13, 2019265.13269.41264.17268.72267.831,688,800
Dec 12, 2019260.91266.57260.81265.44264.561,400,900
Dec 11, 2019257.94261.31256.47261.06260.201,076,600
Dec 10, 2019258.37258.59255.68257.24256.39974,500
Dec 09, 2019259.14259.76257.32257.90257.05910,400
Dec 09, 20190.79 Dividend
Dec 06, 2019260.00261.92259.41260.69259.041,046,000
Dec 05, 2019257.95260.19256.10258.91257.27834,600
Dec 04, 2019256.38258.00254.77257.23255.601,096,600
Dec 03, 2019256.16258.02253.58255.73254.111,659,500
Dec 02, 2019258.09259.59255.70259.03257.391,419,800
Nov 29, 2019258.96260.33257.42258.50256.87583,200
Nov 27, 2019255.22261.64255.00260.40258.751,446,400
Nov 26, 2019254.07256.15253.90255.22253.611,487,900
Nov 25, 2019250.31254.22248.87253.86252.251,236,400
Nov 22, 2019249.12250.26247.09249.89248.31974,800
Nov 21, 2019247.11249.94246.47248.96247.391,009,300
Nov 20, 2019246.70247.74245.38246.78245.221,277,300
Nov 19, 2019244.62247.19243.66245.78244.231,079,400
Nov 18, 2019248.69249.52242.79243.51241.971,793,400
Nov 15, 2019250.11250.46247.34248.30246.731,157,100
Nov 14, 2019247.22250.21247.22248.80247.231,004,000
Nov 13, 2019242.06247.03240.61247.01245.451,318,300
Nov 12, 2019241.76245.00241.28242.36240.831,035,700
Nov 11, 2019243.39244.44241.75242.44240.911,085,000
Nov 08, 2019244.00247.08244.00244.79243.241,495,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...