Canada Markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
258.53-4.21 (-1.60%)
At close: 04:00PM EDT
258.53 0.00 (0.00%)
After hours: 06:06PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2023263.36263.99257.89258.53258.531,244,000
Sept 28, 2023259.62264.04259.62262.74262.741,008,000
Sept 27, 2023262.46263.00255.88258.80258.801,188,600
Sept 26, 2023264.34266.30260.77260.94260.94953,800
Sept 25, 2023265.00266.86263.56266.77266.77961,800
Sept 22, 2023264.46266.82264.03265.20265.20633,300
Sept 21, 2023266.74267.82264.76265.04265.04989,000
Sept 20, 2023267.50268.97266.84267.13267.131,256,500
Sept 19, 2023264.21266.85263.68265.96265.96867,200
Sept 18, 2023264.24266.50262.22264.57264.57818,400
Sept 15, 2023262.24265.68261.73263.74263.743,001,600
Sept 14, 2023266.35267.00263.49264.62264.621,215,400
Sept 13, 2023263.35265.33262.71265.01265.01987,000
Sept 12, 2023266.99267.32262.74263.70263.701,111,700
Sept 11, 2023267.23268.63263.99267.18267.181,205,500
Sept 08, 2023266.53267.52263.21266.76266.761,182,900
Sept 07, 2023266.98269.44265.90267.06267.061,045,300
Sept 06, 2023271.88272.14261.10266.64266.642,460,500
Sept 05, 2023278.45278.45272.36272.88272.881,211,200
Sept 01, 2023281.00281.00277.66278.46278.46834,500
Aug 31, 2023280.80281.86278.61279.45279.451,103,300
Aug 30, 2023282.20283.50279.59280.30280.30931,900
Aug 29, 2023282.12282.41280.36281.47281.47878,200
Aug 28, 2023281.31282.62280.56281.55281.55838,500
Aug 25, 2023277.78281.85277.15280.01280.011,343,000
Aug 24, 2023277.19279.68276.96277.00277.00859,600
Aug 23, 2023277.18277.49275.33277.08277.08868,700
Aug 22, 2023275.92277.32272.58275.70275.701,032,800
Aug 21, 2023273.45276.25272.45275.62275.621,070,300
Aug 18, 2023274.61275.85272.59273.69273.69974,400
Aug 17, 2023277.13277.13274.80275.54275.54924,800
Aug 16, 2023278.29279.08276.29276.75276.75814,700
Aug 15, 2023282.02282.90279.53279.66279.66811,900
Aug 14, 2023282.06283.78280.48282.65282.651,077,800
Aug 11, 2023277.41282.53276.11282.31282.311,325,400
Aug 10, 2023282.00283.19277.07277.23277.231,282,100
Aug 09, 2023279.06284.48279.06281.53281.532,048,600
Aug 08, 2023276.27282.50274.33281.10281.102,522,900
Aug 07, 2023271.40277.19271.05275.22275.221,477,000
Aug 04, 2023268.25274.71267.15270.79270.791,521,600
Aug 03, 2023275.34277.26265.71268.70268.702,143,100
Aug 02, 2023277.67278.91275.27276.24276.241,396,400
Aug 01, 2023276.29278.65275.11278.54278.541,133,100
Jul 31, 2023280.47280.47276.64278.62278.621,625,500
Jul 28, 2023285.10285.49280.11280.32280.321,641,500
Jul 27, 2023283.94286.46283.12283.59283.591,947,000
Jul 26, 2023282.97285.01282.00282.80282.801,855,000
Jul 25, 2023277.41283.82274.94283.31283.311,666,700
Jul 24, 2023282.20287.32278.84279.97279.973,866,600
Jul 21, 2023264.48266.08262.94264.84264.841,148,100
Jul 20, 2023256.31263.48255.97263.41263.411,447,100
Jul 19, 2023255.11257.88254.46254.90254.901,439,600
Jul 18, 2023255.86256.79253.52256.32256.32761,800
Jul 17, 2023258.78259.32256.16256.64256.64708,000
Jul 14, 2023260.21261.13258.21259.39259.39906,100
Jul 13, 2023257.84260.98257.64259.95259.951,172,000
Jul 12, 2023261.05261.41257.96258.66258.66774,600
Jul 11, 2023257.21259.38256.34259.33259.33704,800
Jul 10, 2023257.44259.67256.57257.56257.56800,000
Jul 07, 2023257.02258.64256.18256.92256.92920,600
Jul 06, 2023259.19260.52258.11258.87258.87745,300
Jul 05, 2023259.35260.54258.35260.30260.301,155,100
Jul 03, 2023261.80263.23259.41261.92261.92602,500
Jun 30, 2023262.19265.09262.03264.01264.011,372,100
Jun 29, 2023258.03260.61257.28260.52260.521,139,900
Jun 28, 2023258.00259.37257.31259.02259.021,158,900
Jun 27, 2023256.48258.73254.02258.25258.25910,600
Jun 26, 2023256.55257.06252.64256.49256.49653,900
Jun 23, 2023258.00259.75256.29256.55256.55816,900
Jun 22, 2023258.36259.12257.10258.07258.07714,900
Jun 21, 2023256.28257.93254.53257.31257.31766,800
Jun 20, 2023257.06259.51255.08256.47256.47933,900
Jun 16, 2023257.38259.88256.63258.63258.631,483,500
Jun 15, 2023253.76256.78252.56256.16256.16695,600
Jun 14, 2023255.51257.63252.71253.33253.331,148,000
Jun 13, 2023249.79252.17249.21251.50251.50635,400
Jun 12, 2023251.42251.45249.12250.71250.711,220,600
Jun 09, 2023250.76252.71249.40251.50251.501,326,900
Jun 08, 2023250.29251.32248.17249.50249.501,231,300
Jun 07, 2023250.11252.94249.21252.23252.231,249,100
Jun 06, 2023255.04255.82248.08250.46250.461,483,500
Jun 05, 2023252.12255.36252.12253.99253.991,327,200
Jun 02, 2023249.49253.50249.30251.79251.791,738,800
Jun 01, 2023243.73248.56243.08248.11248.112,030,100
May 31, 2023238.50242.26237.62241.76241.762,214,400
May 30, 2023241.23242.68238.25238.39238.391,039,500
May 26, 2023241.58243.32240.64241.12241.12840,300
May 25, 2023243.60244.80239.82241.77241.771,422,500
May 24, 2023246.30246.30243.76245.25245.25965,200
May 23, 2023250.20251.15245.60246.48246.481,048,000
May 22, 2023251.51253.90250.71251.04251.04958,300
May 19, 2023251.91253.40251.08251.88251.881,237,000
May 18, 2023250.87252.06249.49251.57251.571,394,600
May 17, 2023251.40251.62248.48251.28251.281,079,200
May 16, 2023250.34251.64249.54250.37250.37698,500
May 15, 2023252.95252.99249.36251.08251.08939,100
May 12, 2023251.67252.74250.41252.51252.51862,200
May 11, 2023250.47251.62249.43251.40251.40983,400
May 10, 2023251.18251.43247.96251.05251.05805,900
May 09, 2023250.69250.77248.03249.65249.651,096,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...