Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 236.83 | 240.77 | 236.04 | 240.50 | 240.50 | 910,600 |
| Mar 23, 2023 | 238.65 | 239.85 | 235.27 | 236.38 | 236.38 | 934,400 |
| Mar 22, 2023 | 240.92 | 244.04 | 238.92 | 238.92 | 238.92 | 1,176,700 |
| Mar 21, 2023 | 239.54 | 240.78 | 237.85 | 240.25 | 240.25 | 1,096,300 |
| Mar 20, 2023 | 235.87 | 239.43 | 235.79 | 238.49 | 238.49 | 951,500 |
| Mar 17, 2023 | 239.01 | 239.01 | 234.49 | 235.58 | 235.58 | 1,542,800 |
| Mar 16, 2023 | 233.25 | 238.42 | 232.35 | 238.00 | 238.00 | 1,226,000 |
| Mar 15, 2023 | 230.54 | 234.64 | 229.37 | 234.48 | 234.48 | 1,231,300 |
| Mar 14, 2023 | 233.93 | 234.45 | 230.27 | 232.89 | 232.89 | 928,700 |
| Mar 13, 2023 | 228.99 | 233.77 | 228.62 | 231.39 | 231.39 | 794,100 |
| Mar 10, 2023 | 232.00 | 232.87 | 228.97 | 229.71 | 229.71 | 1,009,300 |
| Mar 09, 2023 | 235.47 | 236.21 | 231.52 | 232.23 | 232.23 | 1,038,700 |
| Mar 09, 2023 | 0.91 Dividend | |||||
| Mar 08, 2023 | 235.65 | 236.79 | 234.74 | 235.23 | 234.32 | 832,200 |
| Mar 07, 2023 | 237.19 | 238.23 | 234.92 | 236.13 | 235.22 | 1,229,800 |
| Mar 06, 2023 | 236.64 | 238.00 | 236.07 | 236.22 | 235.31 | 786,100 |
| Mar 03, 2023 | 235.38 | 237.31 | 234.67 | 237.22 | 236.30 | 766,800 |
| Mar 02, 2023 | 230.78 | 234.25 | 230.35 | 233.96 | 233.05 | 977,300 |
| Mar 01, 2023 | 232.48 | 233.50 | 230.60 | 232.16 | 231.26 | 872,600 |
| Feb 28, 2023 | 236.45 | 238.12 | 234.17 | 234.55 | 233.64 | 1,538,200 |
| Feb 27, 2023 | 239.38 | 239.91 | 236.29 | 236.89 | 235.97 | 593,800 |
| Feb 24, 2023 | 237.04 | 238.32 | 235.20 | 237.92 | 237.00 | 832,200 |
| Feb 23, 2023 | 239.41 | 241.46 | 238.60 | 239.72 | 238.79 | 752,900 |
| Feb 22, 2023 | 239.55 | 241.96 | 239.34 | 240.40 | 239.47 | 1,101,800 |
| Feb 21, 2023 | 242.58 | 242.58 | 239.36 | 239.50 | 238.57 | 1,179,100 |
| Feb 17, 2023 | 241.90 | 245.10 | 240.97 | 244.52 | 243.57 | 1,314,200 |
| Feb 16, 2023 | 241.11 | 244.25 | 240.17 | 241.94 | 241.00 | 845,500 |
| Feb 15, 2023 | 242.66 | 243.82 | 241.55 | 243.55 | 242.61 | 697,000 |
| Feb 14, 2023 | 247.61 | 247.61 | 241.70 | 243.41 | 242.47 | 1,826,800 |
| Feb 13, 2023 | 247.75 | 248.91 | 245.65 | 247.25 | 246.29 | 1,080,000 |
| Feb 10, 2023 | 245.68 | 247.99 | 244.28 | 247.83 | 246.87 | 1,155,100 |
| Feb 09, 2023 | 249.42 | 250.19 | 244.47 | 245.23 | 244.28 | 917,500 |
| Feb 08, 2023 | 252.38 | 253.11 | 249.29 | 250.23 | 249.26 | 1,069,800 |
| Feb 07, 2023 | 248.52 | 254.13 | 248.22 | 253.19 | 252.21 | 1,541,900 |
| Feb 06, 2023 | 246.06 | 250.73 | 246.06 | 250.16 | 249.19 | 1,549,900 |
| Feb 03, 2023 | 248.60 | 250.37 | 244.04 | 245.84 | 244.89 | 2,117,900 |
| Feb 02, 2023 | 239.17 | 257.69 | 236.11 | 248.47 | 247.51 | 3,034,000 |
| Feb 01, 2023 | 251.99 | 255.03 | 250.93 | 254.17 | 253.19 | 1,096,400 |
| Jan 31, 2023 | 249.88 | 252.44 | 248.56 | 252.22 | 251.24 | 1,201,500 |
| Jan 30, 2023 | 251.57 | 252.97 | 249.56 | 250.13 | 249.16 | 1,044,300 |
| Jan 27, 2023 | 249.29 | 253.38 | 248.13 | 251.82 | 250.85 | 1,231,400 |
| Jan 26, 2023 | 247.21 | 249.20 | 245.29 | 249.14 | 248.18 | 573,100 |
| Jan 25, 2023 | 244.46 | 246.78 | 242.72 | 246.78 | 245.83 | 1,228,700 |
| Jan 24, 2023 | 250.48 | 250.69 | 245.53 | 245.75 | 244.80 | 894,000 |
| Jan 23, 2023 | 253.64 | 253.64 | 249.20 | 249.58 | 248.61 | 1,193,800 |
| Jan 20, 2023 | 254.03 | 254.03 | 250.09 | 253.81 | 252.83 | 902,900 |
| Jan 19, 2023 | 252.65 | 255.20 | 251.91 | 253.96 | 252.98 | 913,500 |
| Jan 18, 2023 | 255.79 | 255.79 | 253.15 | 253.57 | 252.59 | 1,090,800 |
| Jan 17, 2023 | 255.12 | 257.27 | 254.89 | 256.00 | 255.01 | 1,439,900 |
| Jan 13, 2023 | 253.77 | 256.22 | 253.20 | 255.85 | 254.86 | 663,800 |
| Jan 12, 2023 | 256.60 | 258.00 | 254.08 | 254.60 | 253.62 | 693,000 |
| Jan 11, 2023 | 256.10 | 256.75 | 253.63 | 256.15 | 255.16 | 1,413,300 |
| Jan 10, 2023 | 254.44 | 256.46 | 254.07 | 255.37 | 254.38 | 1,219,100 |
| Jan 09, 2023 | 259.95 | 259.95 | 252.30 | 252.45 | 251.47 | 1,337,600 |
| Jan 06, 2023 | 256.88 | 259.52 | 254.62 | 259.34 | 258.34 | 1,141,200 |
| Jan 05, 2023 | 257.65 | 258.38 | 254.81 | 255.31 | 254.32 | 1,575,200 |
| Jan 04, 2023 | 258.00 | 258.52 | 256.23 | 258.09 | 257.09 | 1,443,200 |
| Jan 03, 2023 | 262.66 | 262.66 | 253.72 | 256.18 | 255.19 | 1,002,000 |
| Dec 30, 2022 | 255.81 | 256.64 | 252.40 | 254.30 | 253.32 | 639,900 |
| Dec 29, 2022 | 255.25 | 258.66 | 252.94 | 256.90 | 255.91 | 643,900 |
| Dec 28, 2022 | 256.34 | 257.55 | 253.02 | 253.12 | 252.14 | 513,000 |
| Dec 27, 2022 | 254.68 | 255.59 | 252.89 | 255.30 | 254.31 | 558,100 |
| Dec 23, 2022 | 253.51 | 255.35 | 252.34 | 254.47 | 253.49 | 619,400 |
| Dec 22, 2022 | 252.75 | 253.85 | 250.30 | 253.59 | 252.61 | 816,700 |
| Dec 21, 2022 | 250.95 | 254.49 | 250.65 | 253.36 | 252.38 | 820,300 |
| Dec 20, 2022 | 248.76 | 251.22 | 248.07 | 249.24 | 248.28 | 1,185,200 |
| Dec 19, 2022 | 249.66 | 250.81 | 247.62 | 248.46 | 247.50 | 1,215,800 |
| Dec 16, 2022 | 248.56 | 250.00 | 246.76 | 249.51 | 248.54 | 2,239,700 |
| Dec 15, 2022 | 252.22 | 254.00 | 249.43 | 250.51 | 249.54 | 1,149,800 |
| Dec 14, 2022 | 253.81 | 255.48 | 250.57 | 254.04 | 253.06 | 1,752,900 |
| Dec 13, 2022 | 259.37 | 259.44 | 253.60 | 254.05 | 253.07 | 2,638,900 |
| Dec 12, 2022 | 249.15 | 254.92 | 248.40 | 254.06 | 253.08 | 1,567,400 |
| Dec 09, 2022 | 247.24 | 249.59 | 246.23 | 247.60 | 246.64 | 856,000 |
| Dec 08, 2022 | 245.00 | 248.15 | 244.62 | 247.97 | 247.01 | 1,224,700 |
| Dec 08, 2022 | 0.91 Dividend | |||||
| Dec 07, 2022 | 245.25 | 247.24 | 243.52 | 246.48 | 244.62 | 1,648,600 |
| Dec 06, 2022 | 245.48 | 246.99 | 242.76 | 244.39 | 242.55 | 908,500 |
| Dec 05, 2022 | 249.37 | 250.48 | 246.12 | 246.21 | 244.35 | 1,224,200 |
| Dec 02, 2022 | 248.24 | 252.59 | 247.76 | 252.38 | 250.48 | 1,342,800 |
| Dec 01, 2022 | 251.81 | 254.30 | 249.57 | 250.83 | 248.94 | 1,658,200 |
| Nov 30, 2022 | 241.52 | 249.68 | 240.04 | 249.34 | 247.46 | 2,429,100 |
| Nov 29, 2022 | 236.72 | 241.12 | 235.57 | 241.02 | 239.20 | 1,891,000 |
| Nov 28, 2022 | 237.39 | 239.35 | 236.01 | 237.34 | 235.55 | 1,709,800 |
| Nov 25, 2022 | 237.84 | 238.79 | 236.50 | 238.06 | 236.26 | 375,000 |
| Nov 23, 2022 | 235.18 | 237.51 | 234.85 | 237.34 | 235.55 | 983,800 |
| Nov 22, 2022 | 234.05 | 235.85 | 231.33 | 235.61 | 233.83 | 1,401,600 |
| Nov 21, 2022 | 225.61 | 237.37 | 225.61 | 234.69 | 232.92 | 2,435,700 |
| Nov 18, 2022 | 220.54 | 226.30 | 219.79 | 225.59 | 223.89 | 1,405,000 |
| Nov 17, 2022 | 220.00 | 222.39 | 218.82 | 219.91 | 218.25 | 1,204,100 |
| Nov 16, 2022 | 223.75 | 225.22 | 221.34 | 222.08 | 220.40 | 1,458,700 |
| Nov 15, 2022 | 226.23 | 226.23 | 221.12 | 222.37 | 220.69 | 2,027,400 |
| Nov 14, 2022 | 228.80 | 229.39 | 224.14 | 224.16 | 222.47 | 1,929,100 |
| Nov 11, 2022 | 230.42 | 230.42 | 224.45 | 227.67 | 225.95 | 1,792,700 |
| Nov 10, 2022 | 221.41 | 230.14 | 219.81 | 229.28 | 227.55 | 4,010,700 |
| Nov 09, 2022 | 220.02 | 221.18 | 217.70 | 218.29 | 216.64 | 2,091,400 |
| Nov 08, 2022 | 220.86 | 222.10 | 217.80 | 219.49 | 217.83 | 2,899,600 |
| Nov 07, 2022 | 220.84 | 222.18 | 219.04 | 220.94 | 219.27 | 1,932,700 |
| Nov 04, 2022 | 224.07 | 224.07 | 218.18 | 220.84 | 219.17 | 2,382,600 |
| Nov 03, 2022 | 225.99 | 226.13 | 220.98 | 221.00 | 219.33 | 2,297,500 |
| Nov 02, 2022 | 233.81 | 235.10 | 227.96 | 228.00 | 226.28 | 2,044,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
