Canada markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
238.06+0.72 (+0.30%)
At close: 01:00PM EST
238.06 0.00 (0.00%)
After hours: 03:04PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022237.84238.79236.50238.06238.06375,000
Nov 23, 2022235.18237.51234.85237.34237.34983,800
Nov 22, 2022234.05235.85231.33235.61235.611,401,600
Nov 21, 2022225.61237.37225.61234.69234.692,435,700
Nov 18, 2022220.54226.30219.79225.59225.591,405,000
Nov 17, 2022220.00222.39218.82219.91219.911,204,100
Nov 16, 2022223.75225.22221.34222.08222.081,458,700
Nov 15, 2022226.23226.23221.12222.37222.372,027,400
Nov 14, 2022228.80229.39224.14224.16224.161,929,100
Nov 11, 2022230.42230.42224.45227.67227.671,792,700
Nov 10, 2022221.41230.14219.81229.28229.284,010,700
Nov 09, 2022220.02221.18217.70218.29218.292,091,400
Nov 08, 2022220.86222.10217.80219.49219.492,899,600
Nov 07, 2022220.84222.18219.04220.94220.941,932,700
Nov 04, 2022224.07224.07218.18220.84220.842,382,600
Nov 03, 2022225.99226.13220.98221.00221.002,297,500
Nov 02, 2022233.81235.10227.96228.00228.002,044,500
Nov 01, 2022236.96237.60232.89233.88233.882,185,400
Oct 31, 2022234.65237.30234.34235.97235.971,313,900
Oct 28, 2022232.19235.64232.19235.26235.261,253,900
Oct 27, 2022233.75233.75230.07231.17231.17901,700
Oct 26, 2022227.20233.61225.80232.88232.881,845,800
Oct 25, 2022225.37226.44224.29225.70225.701,979,200
Oct 24, 2022225.69227.26224.19225.21225.211,636,300
Oct 21, 2022222.87224.40220.59223.60223.601,728,800
Oct 20, 2022225.75226.44222.22222.58222.58878,900
Oct 19, 2022228.88229.82223.89225.47225.471,310,900
Oct 18, 2022234.71236.12230.27230.63230.631,480,300
Oct 17, 2022226.36230.18225.39229.02229.02990,600
Oct 14, 2022228.13229.74223.59224.70224.70892,700
Oct 13, 2022217.23227.38215.90226.53226.53955,000
Oct 12, 2022222.86224.26220.69220.79220.79746,000
Oct 11, 2022220.08224.46217.68222.65222.65935,200
Oct 10, 2022224.40224.90219.60219.81219.811,099,600
Oct 07, 2022226.93227.55221.64222.67222.671,436,800
Oct 06, 2022235.36235.62228.18228.40228.401,196,400
Oct 05, 2022235.05238.30233.65236.83236.83828,400
Oct 04, 2022231.36237.22230.64236.97236.971,081,100
Oct 03, 2022225.10231.96222.81230.78230.781,020,900
Sept 30, 2022227.13228.63222.61222.83222.831,619,800
Sept 29, 2022229.63230.00224.61226.12226.121,401,500
Sept 28, 2022229.18232.02227.68230.37230.371,184,300
Sept 27, 2022233.40234.82227.25228.34228.341,103,300
Sept 26, 2022232.84234.44230.20231.64231.641,050,600
Sept 23, 2022235.77237.33230.62233.92233.921,440,100
Sept 22, 2022237.50238.93235.78237.19237.19979,800
Sept 21, 2022244.21246.18237.84238.01238.011,079,100
Sept 20, 2022250.13250.34241.35244.11244.111,431,600
Sept 19, 2022252.61252.61248.62251.26251.261,721,800
Sept 16, 2022255.84256.14253.36254.32254.321,315,800
Sept 15, 2022258.95260.04256.40256.70256.70635,100
Sept 14, 2022257.69262.00256.71258.95258.951,091,900
Sept 13, 2022261.64262.87256.46256.78256.781,010,300
Sept 12, 2022263.23266.30262.64264.23264.23911,000
Sept 09, 2022260.00263.92259.59262.85262.85945,300
Sept 08, 2022257.50260.70256.42260.50260.501,303,900
Sept 08, 20220.87 Dividend
Sept 07, 2022253.04259.58252.81258.97258.101,339,300
Sept 06, 2022253.56253.57250.77252.07251.22862,200
Sept 02, 2022256.52256.81251.80252.84251.99932,200
Sept 01, 2022251.91255.32251.15255.25254.39967,400
Aug 31, 2022253.86257.74252.33252.42251.571,186,900
Aug 30, 2022254.39254.88252.38253.17252.32696,300
Aug 29, 2022252.12256.11251.51254.44253.59534,100
Aug 26, 2022260.27260.63253.53253.73252.88727,600
Aug 25, 2022259.58260.58258.08260.01259.14676,300
Aug 24, 2022257.42260.78256.14258.35257.48880,500
Aug 23, 2022259.35260.16256.49257.40256.54881,000
Aug 22, 2022263.97265.69259.89260.75259.87761,400
Aug 19, 2022264.36265.73261.63264.53263.64709,500
Aug 18, 2022264.58264.80261.38263.71262.82619,300
Aug 17, 2022265.80267.40263.57264.23263.34637,600
Aug 16, 2022266.06269.06264.88267.78266.88989,000
Aug 15, 2022263.08267.50262.61266.81265.91774,300
Aug 12, 2022259.98263.97259.86263.69262.80830,900
Aug 11, 2022258.95262.46258.70259.40258.53850,300
Aug 10, 2022257.70259.04256.24258.56257.69727,700
Aug 09, 2022257.56261.90254.81255.30254.441,126,900
Aug 08, 2022254.58257.19253.26255.97255.11722,200
Aug 05, 2022251.45255.40248.30254.23253.381,040,200
Aug 04, 2022245.46256.41245.46252.51251.661,807,600
Aug 03, 2022243.01246.41242.93244.93244.11899,800
Aug 02, 2022245.19246.75242.64243.02242.20953,500
Aug 01, 2022243.13245.40243.13244.77243.95724,200
Jul 29, 2022243.61245.32242.02244.31243.491,097,600
Jul 28, 2022244.04245.67239.80243.91243.091,004,900
Jul 27, 2022243.54245.88240.11244.34243.52617,300
Jul 26, 2022244.45245.61241.95244.15243.33548,900
Jul 25, 2022242.45243.67241.58242.63241.81634,100
Jul 22, 2022241.90243.11240.33242.13241.32598,000
Jul 21, 2022238.61242.11237.45241.08240.27991,700
Jul 20, 2022236.45237.71235.18237.19236.391,093,200
Jul 19, 2022236.67238.81235.63238.46237.66764,000
Jul 18, 2022238.08239.11233.93234.31233.52818,900
Jul 15, 2022236.81240.07235.62239.24238.44775,200
Jul 14, 2022232.20234.75231.91234.16233.37685,400
Jul 13, 2022235.00236.85233.21235.46234.67695,800
Jul 12, 2022241.37242.69235.60236.92236.12969,400
Jul 11, 2022243.24245.00242.66243.70242.88562,800
Jul 08, 2022246.26249.56245.50245.66244.83870,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...