Becton, Dickinson and Company (0R19.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:38PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 237.67 | 237.87 | 235.00 | 235.20 | 235.20 | 427 |
| May 20, 2024 | 236.41 | 237.03 | 235.17 | 236.67 | 236.67 | 1,012 |
| May 17, 2024 | 236.01 | 237.09 | 234.83 | 235.34 | 235.34 | 840 |
| May 16, 2024 | 236.65 | 238.07 | 235.49 | 237.01 | 237.01 | 841 |
| May 15, 2024 | 236.04 | 237.24 | 234.83 | 237.24 | 237.24 | 944 |
| May 14, 2024 | 238.03 | 238.90 | 234.49 | 234.49 | 234.49 | 968 |
| May 13, 2024 | 236.60 | 237.97 | 235.30 | 236.49 | 236.49 | 6,312 |
| May 10, 2024 | 235.00 | 236.07 | 233.93 | 234.50 | 234.50 | 562 |
| May 09, 2024 | 233.61 | 235.96 | 233.61 | 235.36 | 235.36 | 644 |
| May 08, 2024 | 236.01 | 236.51 | 233.61 | 234.25 | 234.25 | 1,668 |
| May 07, 2024 | 237.86 | 238.96 | 236.34 | 238.69 | 238.69 | 2,170 |
| May 03, 2024 | 240.70 | 242.25 | 234.53 | 234.53 | 234.53 | 1,049 |
| May 02, 2024 | 243.02 | 244.25 | 234.74 | 234.74 | 234.74 | 5,549 |
| May 01, 2024 | 234.89 | 234.99 | 232.64 | 234.21 | 234.21 | 228 |
| Apr 30, 2024 | 233.10 | 234.22 | 231.51 | 233.44 | 233.44 | 77,255 |
| Apr 29, 2024 | 232.17 | 234.44 | 231.35 | 233.18 | 233.18 | 82,308 |
| Apr 26, 2024 | 230.00 | 231.51 | 230.00 | 231.16 | 231.16 | 1,085 |
| Apr 25, 2024 | 233.91 | 236.63 | 230.50 | 231.37 | 231.37 | 1,404 |
| Apr 24, 2024 | 231.49 | 234.23 | 231.07 | 234.23 | 234.23 | 780 |
| Apr 23, 2024 | 235.19 | 236.13 | 233.39 | 235.71 | 235.71 | 1,741 |
| Apr 22, 2024 | 234.72 | 235.72 | 233.18 | 234.02 | 234.02 | 302 |
| Apr 19, 2024 | 234.70 | 235.42 | 233.90 | 235.03 | 235.03 | 2,989 |
| Apr 18, 2024 | 232.22 | 232.64 | 230.46 | 230.76 | 230.76 | 1,649 |
| Apr 17, 2024 | 230.74 | 232.15 | 229.52 | 231.67 | 231.67 | 638 |
| Apr 16, 2024 | 234.82 | 235.38 | 232.00 | 232.01 | 232.01 | 508 |
| Apr 15, 2024 | 237.11 | 238.11 | 236.52 | 237.45 | 237.45 | 1,149 |
| Apr 12, 2024 | 239.80 | 240.57 | 234.97 | 235.20 | 235.20 | 6,482 |
| Apr 11, 2024 | 240.93 | 242.99 | 239.97 | 242.99 | 242.99 | 1,999 |
| Apr 10, 2024 | 243.35 | 244.05 | 239.71 | 240.60 | 240.60 | 2,802 |
| Apr 09, 2024 | 242.67 | 243.93 | 241.22 | 243.77 | 243.77 | 4,401 |
| Apr 08, 2024 | 245.99 | 246.05 | 241.88 | 242.92 | 242.92 | 723 |
| Apr 05, 2024 | 242.11 | 244.85 | 242.10 | 244.67 | 244.67 | 1,742 |
| Apr 04, 2024 | 245.79 | 246.74 | 243.87 | 245.62 | 245.62 | 1,246 |
| Apr 03, 2024 | 241.53 | 244.95 | 240.74 | 244.43 | 244.43 | 950 |
| Apr 02, 2024 | 242.92 | 242.92 | 240.45 | 241.66 | 241.66 | 1,627 |
| Mar 28, 2024 | 245.46 | 248.15 | 245.46 | 248.04 | 248.04 | 2,618 |
| Mar 27, 2024 | 243.39 | 245.88 | 242.52 | 244.66 | 244.66 | 1,457 |
| Mar 26, 2024 | 242.21 | 242.86 | 240.89 | 241.28 | 241.28 | 2,723 |
| Mar 25, 2024 | 245.35 | 245.98 | 240.91 | 241.30 | 241.30 | 2,586 |
| Mar 22, 2024 | 242.96 | 245.28 | 242.05 | 244.57 | 244.57 | 1,508 |
| Mar 21, 2024 | 238.96 | 240.82 | 237.77 | 240.82 | 240.82 | 1,433 |
| Mar 20, 2024 | 240.25 | 240.55 | 236.81 | 236.81 | 236.81 | 1,290 |
| Mar 19, 2024 | 238.19 | 239.45 | 237.72 | 239.21 | 239.21 | 1,069 |
| Mar 18, 2024 | 237.61 | 239.37 | 236.63 | 237.39 | 237.39 | 919 |
| Mar 15, 2024 | 232.18 | 236.35 | 232.18 | 236.23 | 236.23 | 2,023 |
| Mar 14, 2024 | 238.29 | 239.97 | 235.84 | 235.97 | 235.97 | 1,856 |
| Mar 13, 2024 | 237.33 | 241.41 | 237.14 | 239.30 | 239.30 | 732 |
| Mar 12, 2024 | 239.38 | 239.57 | 237.43 | 237.88 | 237.88 | 4,864 |
| Mar 11, 2024 | 241.34 | 241.34 | 238.88 | 239.04 | 239.04 | 2,884 |
| Mar 08, 2024 | 237.61 | 241.00 | 236.27 | 241.00 | 241.00 | 337 |
| Mar 07, 2024 | 237.13 | 238.66 | 236.41 | 237.47 | 237.47 | 1,191 |
| Mar 07, 2024 | 0.95 Dividend | |||||
| Mar 06, 2024 | 233.36 | 236.34 | 233.22 | 235.43 | 234.48 | 608 |
| Mar 05, 2024 | 237.27 | 238.45 | 234.40 | 235.35 | 234.40 | 566 |
| Mar 04, 2024 | 234.31 | 236.36 | 233.44 | 235.24 | 234.29 | 128 |
| Mar 01, 2024 | 235.30 | 236.13 | 233.45 | 236.07 | 235.12 | 1,551 |
| Feb 29, 2024 | 239.58 | 239.79 | 235.16 | 235.52 | 234.57 | 284 |
| Feb 28, 2024 | 240.93 | 242.10 | 239.46 | 240.10 | 239.13 | 2,333 |
| Feb 27, 2024 | 242.07 | 242.94 | 240.80 | 241.64 | 240.66 | 1,620 |
| Feb 26, 2024 | 245.87 | 246.05 | 242.45 | 242.45 | 241.47 | 581 |
| Feb 23, 2024 | 243.95 | 245.70 | 243.50 | 245.70 | 244.71 | 678 |
| Feb 22, 2024 | 245.68 | 245.68 | 241.13 | 242.72 | 241.74 | 703 |
| Feb 21, 2024 | 240.73 | 244.32 | 240.18 | 244.11 | 243.12 | 3,556 |
| Feb 20, 2024 | 240.76 | 243.05 | 240.16 | 242.39 | 241.41 | 2,540 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 239.96 | 243.77 | 238.82 | 243.27 | 242.29 | 1,216 |
| Feb 15, 2024 | 238.88 | 241.62 | 238.39 | 239.19 | 238.22 | 540 |
| Feb 14, 2024 | 239.00 | 239.77 | 237.27 | 237.27 | 236.31 | 1,458 |
| Feb 13, 2024 | 243.47 | 244.78 | 239.20 | 239.20 | 238.23 | 535 |
| Feb 12, 2024 | 243.41 | 245.92 | 241.69 | 244.76 | 243.77 | 5,311 |
| Feb 09, 2024 | 240.96 | 242.69 | 239.48 | 242.69 | 241.71 | 1,029 |
| Feb 08, 2024 | 238.28 | 242.27 | 238.23 | 240.70 | 239.73 | 524 |
| Feb 07, 2024 | 239.04 | 242.39 | 238.37 | 240.70 | 239.73 | 430 |
| Feb 06, 2024 | 235.46 | 240.60 | 234.84 | 238.88 | 237.92 | 433 |
| Feb 05, 2024 | 236.98 | 238.67 | 235.30 | 235.87 | 234.92 | 1,353 |
| Feb 02, 2024 | 244.67 | 245.66 | 239.49 | 240.38 | 239.41 | 717 |
| Feb 01, 2024 | 234.33 | 240.01 | 233.18 | 240.01 | 239.04 | 1,247 |
| Jan 31, 2024 | 238.22 | 240.94 | 236.23 | 240.13 | 239.16 | 877 |
| Jan 30, 2024 | 238.50 | 238.94 | 237.21 | 237.60 | 236.64 | 1,220 |
| Jan 29, 2024 | 236.32 | 237.76 | 235.71 | 237.40 | 236.44 | 2,197 |
| Jan 26, 2024 | 238.06 | 238.94 | 235.68 | 236.28 | 235.33 | 742 |
| Jan 25, 2024 | 235.70 | 236.97 | 234.11 | 235.96 | 235.01 | 2,635 |
| Jan 24, 2024 | 237.97 | 240.31 | 234.96 | 235.52 | 234.57 | 605 |
| Jan 23, 2024 | 236.18 | 237.94 | 235.95 | 237.18 | 236.22 | 930 |
| Jan 22, 2024 | 235.89 | 238.99 | 235.89 | 235.89 | 234.94 | 60,706 |
| Jan 19, 2024 | 234.55 | 235.67 | 233.64 | 235.62 | 234.67 | 71,181 |
| Jan 18, 2024 | 235.70 | 236.07 | 233.55 | 234.99 | 234.04 | 453 |
| Jan 17, 2024 | 234.05 | 236.58 | 232.95 | 234.32 | 233.37 | 1,455 |
| Jan 16, 2024 | 236.65 | 237.26 | 232.73 | 236.49 | 235.54 | 643 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 236.54 | 237.56 | 235.10 | 236.30 | 235.35 | 4,929 |
| Jan 11, 2024 | 238.22 | 238.90 | 234.30 | 236.09 | 235.14 | 14,871 |
| Jan 10, 2024 | 237.84 | 239.62 | 233.07 | 238.53 | 237.57 | 7,429 |
| Jan 09, 2024 | 247.18 | 249.72 | 239.84 | 239.93 | 238.96 | 1,399 |
| Jan 08, 2024 | 242.69 | 247.51 | 242.69 | 247.51 | 246.51 | 471 |
| Jan 05, 2024 | 242.01 | 243.40 | 242.01 | 242.97 | 241.99 | 264 |
| Jan 04, 2024 | 240.75 | 241.73 | 240.75 | 241.73 | 240.75 | 269 |
| Jan 03, 2024 | 245.82 | 246.20 | 240.23 | 241.21 | 240.24 | 1,152 |
| Jan 02, 2024 | 243.22 | 248.24 | 241.99 | 245.90 | 244.91 | 644 |
| Dec 29, 2023 | 243.88 | 243.90 | 241.95 | 243.59 | 242.61 | 6 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.