Canada markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
229.11+4.17 (+1.85%)
At close: 04:00PM EDT
227.00 -2.11 (-0.92%)
After hours: 06:40PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024225.50230.34224.63229.11229.112,220,600
Jul 11, 2024224.58227.46224.17224.94224.941,849,400
Jul 10, 2024221.41226.62218.75223.87223.872,109,900
Jul 09, 2024225.24225.74220.65221.47221.471,603,000
Jul 08, 2024227.76228.59225.19225.54225.54826,400
Jul 05, 2024228.68228.68225.97227.76227.76617,100
Jul 03, 2024228.00229.32227.50228.84228.84509,800
Jul 02, 2024229.06231.14227.69229.24229.24663,000
Jul 01, 2024233.76237.71229.12229.27229.271,057,800
Jun 28, 2024232.27234.84230.51233.71233.712,404,000
Jun 27, 2024232.28232.98229.07230.94230.941,471,800
Jun 26, 2024234.06234.61230.69231.62231.621,695,400
Jun 25, 2024235.28235.51233.18233.87233.871,028,900
Jun 24, 2024238.73239.56235.33235.91235.91895,700
Jun 21, 2024239.58239.58237.27238.29238.292,014,700
Jun 20, 2024233.15239.26232.08238.40238.401,655,700
Jun 18, 2024232.41234.76231.94233.73233.731,035,800
Jun 17, 2024232.63234.16230.50232.75232.751,288,600
Jun 14, 2024232.60233.97230.75233.73233.731,053,900
Jun 13, 2024233.00233.67229.33231.97231.97869,000
Jun 12, 2024234.40235.40233.15233.99233.991,101,500
Jun 11, 2024238.65239.20234.62234.94234.941,132,900
Jun 10, 2024239.31240.39237.48239.51239.51777,000
Jun 10, 20240.95 Dividend
Jun 07, 2024239.22243.22238.05240.63239.681,571,000
Jun 06, 2024235.48240.80234.67240.17239.221,749,800
Jun 05, 2024238.23239.19235.19236.30235.371,166,700
Jun 04, 2024239.12239.75237.19238.50237.562,104,700
Jun 03, 2024235.00241.69233.82238.84237.902,081,200
May 31, 2024227.21232.21226.32231.97231.054,733,900
May 30, 2024225.37226.94224.00226.78225.881,691,700
May 29, 2024225.20226.43224.00225.07224.182,680,500
May 28, 2024227.38228.40225.60226.80225.901,452,800
May 24, 2024230.03230.71228.09228.79227.891,373,400
May 23, 2024233.77234.57229.55230.35229.441,302,600
May 22, 2024234.43236.05234.03234.45233.521,364,200
May 21, 2024237.67238.17234.27234.86233.931,557,700
May 20, 2024236.41237.32234.90237.13236.19967,100
May 17, 2024237.09237.09234.73236.30235.371,785,000
May 16, 2024236.65238.34235.56236.62235.691,291,500
May 15, 2024236.04237.72234.58237.29236.351,168,000
May 14, 2024238.03238.95234.37235.00234.071,049,500
May 13, 2024236.60238.47235.29236.95236.011,073,200
May 10, 2024235.00236.32233.73235.67234.742,034,400
May 09, 2024234.14236.45233.92235.00234.071,921,800
May 08, 2024237.01237.01233.18233.58232.661,749,900
May 07, 2024237.86239.57236.11237.15236.211,120,100
May 06, 2024236.81238.00235.56236.58235.651,255,400
May 03, 2024238.77242.29234.13234.68233.751,722,300
May 02, 2024243.00243.28230.25240.35239.403,789,500
May 01, 2024234.03236.09232.46233.72232.802,721,600
Apr 30, 2024232.81234.83232.06234.60233.671,685,900
Apr 29, 2024231.84234.50231.84233.44232.52913,000
Apr 26, 2024230.00233.16230.00231.55230.64738,200
Apr 25, 2024233.91234.69230.40230.48229.57885,100
Apr 24, 2024232.33234.57230.03233.83232.91779,800
Apr 23, 2024234.58236.18233.40234.36233.43800,500
Apr 22, 2024234.72236.07233.33233.88232.96768,400
Apr 19, 2024234.70235.63233.07234.12233.201,265,200
Apr 18, 2024232.61233.25230.47233.15232.23891,600
Apr 17, 2024230.74232.64229.40232.21231.291,510,600
Apr 16, 2024234.82235.10230.71231.01230.101,064,100
Apr 15, 2024237.11238.07234.63234.72233.79872,300
Apr 12, 2024239.13240.02233.74235.17234.241,028,400
Apr 11, 2024240.93243.30239.64240.61239.661,010,500
Apr 10, 2024243.35243.74239.22240.99240.04831,400
Apr 09, 2024242.67246.10241.02245.81244.84945,000
Apr 08, 2024245.61245.61241.56241.72240.772,086,000
Apr 05, 2024243.05246.28242.25246.17245.201,234,600
Apr 04, 2024245.79246.92242.94243.05242.09952,600
Apr 03, 2024241.53245.25240.32243.59242.631,215,800
Apr 02, 2024242.92243.13240.24241.02240.071,227,600
Apr 01, 2024247.12247.81242.73244.05243.09667,300
Mar 28, 2024246.73248.42245.33247.45246.471,093,900
Mar 27, 2024243.27246.59242.69246.53245.56839,600
Mar 26, 2024242.21242.86240.59241.88240.93879,000
Mar 25, 2024245.35245.76240.55241.67240.721,755,300
Mar 22, 2024242.90246.66242.05246.25245.282,230,100
Mar 21, 2024238.96241.98237.69241.62240.671,357,000
Mar 20, 2024239.86240.60236.34237.87236.93784,000
Mar 19, 2024238.19240.34237.93240.24239.291,070,400
Mar 18, 2024237.61239.46236.42237.72236.781,141,800
Mar 15, 2024232.18237.76232.18236.71235.782,686,000
Mar 14, 2024238.29239.72235.19237.17236.231,121,600
Mar 13, 2024238.13241.45237.33238.80237.86961,400
Mar 12, 2024238.46239.45237.24237.82236.881,219,900
Mar 11, 2024239.68242.38238.54239.50238.55964,200
Mar 08, 2024237.61241.47236.37239.90238.951,692,700
Mar 07, 2024237.07238.77235.94237.62236.681,854,800
Mar 07, 20240.95 Dividend
Mar 06, 2024233.36236.67233.06235.60233.721,335,300
Mar 05, 2024237.27238.61233.12233.45231.591,335,700
Mar 04, 2024234.37236.53233.55235.65233.771,930,700
Mar 01, 2024235.41236.34233.41235.31233.441,821,300
Feb 29, 2024239.58239.58235.06235.55233.671,812,900
Feb 28, 2024240.93242.34238.84239.15237.25829,200
Feb 27, 2024240.81243.43240.51241.24239.32919,000
Feb 26, 2024245.87246.24241.55241.72239.79939,400
Feb 23, 2024243.95246.60242.90246.20244.24992,700
Feb 22, 2024245.20245.52240.76243.62241.681,305,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...