Canada markets open in 8 hours 53 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
240.50+4.12 (+1.74%)
At close: 04:00PM EDT
240.50 0.00 (0.00%)
After hours: 04:15PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023236.83240.77236.04240.50240.50910,600
Mar 23, 2023238.65239.85235.27236.38236.38934,400
Mar 22, 2023240.92244.04238.92238.92238.921,176,700
Mar 21, 2023239.54240.78237.85240.25240.251,096,300
Mar 20, 2023235.87239.43235.79238.49238.49951,500
Mar 17, 2023239.01239.01234.49235.58235.581,542,800
Mar 16, 2023233.25238.42232.35238.00238.001,226,000
Mar 15, 2023230.54234.64229.37234.48234.481,231,300
Mar 14, 2023233.93234.45230.27232.89232.89928,700
Mar 13, 2023228.99233.77228.62231.39231.39794,100
Mar 10, 2023232.00232.87228.97229.71229.711,009,300
Mar 09, 2023235.47236.21231.52232.23232.231,038,700
Mar 09, 20230.91 Dividend
Mar 08, 2023235.65236.79234.74235.23234.32832,200
Mar 07, 2023237.19238.23234.92236.13235.221,229,800
Mar 06, 2023236.64238.00236.07236.22235.31786,100
Mar 03, 2023235.38237.31234.67237.22236.30766,800
Mar 02, 2023230.78234.25230.35233.96233.05977,300
Mar 01, 2023232.48233.50230.60232.16231.26872,600
Feb 28, 2023236.45238.12234.17234.55233.641,538,200
Feb 27, 2023239.38239.91236.29236.89235.97593,800
Feb 24, 2023237.04238.32235.20237.92237.00832,200
Feb 23, 2023239.41241.46238.60239.72238.79752,900
Feb 22, 2023239.55241.96239.34240.40239.471,101,800
Feb 21, 2023242.58242.58239.36239.50238.571,179,100
Feb 17, 2023241.90245.10240.97244.52243.571,314,200
Feb 16, 2023241.11244.25240.17241.94241.00845,500
Feb 15, 2023242.66243.82241.55243.55242.61697,000
Feb 14, 2023247.61247.61241.70243.41242.471,826,800
Feb 13, 2023247.75248.91245.65247.25246.291,080,000
Feb 10, 2023245.68247.99244.28247.83246.871,155,100
Feb 09, 2023249.42250.19244.47245.23244.28917,500
Feb 08, 2023252.38253.11249.29250.23249.261,069,800
Feb 07, 2023248.52254.13248.22253.19252.211,541,900
Feb 06, 2023246.06250.73246.06250.16249.191,549,900
Feb 03, 2023248.60250.37244.04245.84244.892,117,900
Feb 02, 2023239.17257.69236.11248.47247.513,034,000
Feb 01, 2023251.99255.03250.93254.17253.191,096,400
Jan 31, 2023249.88252.44248.56252.22251.241,201,500
Jan 30, 2023251.57252.97249.56250.13249.161,044,300
Jan 27, 2023249.29253.38248.13251.82250.851,231,400
Jan 26, 2023247.21249.20245.29249.14248.18573,100
Jan 25, 2023244.46246.78242.72246.78245.831,228,700
Jan 24, 2023250.48250.69245.53245.75244.80894,000
Jan 23, 2023253.64253.64249.20249.58248.611,193,800
Jan 20, 2023254.03254.03250.09253.81252.83902,900
Jan 19, 2023252.65255.20251.91253.96252.98913,500
Jan 18, 2023255.79255.79253.15253.57252.591,090,800
Jan 17, 2023255.12257.27254.89256.00255.011,439,900
Jan 13, 2023253.77256.22253.20255.85254.86663,800
Jan 12, 2023256.60258.00254.08254.60253.62693,000
Jan 11, 2023256.10256.75253.63256.15255.161,413,300
Jan 10, 2023254.44256.46254.07255.37254.381,219,100
Jan 09, 2023259.95259.95252.30252.45251.471,337,600
Jan 06, 2023256.88259.52254.62259.34258.341,141,200
Jan 05, 2023257.65258.38254.81255.31254.321,575,200
Jan 04, 2023258.00258.52256.23258.09257.091,443,200
Jan 03, 2023262.66262.66253.72256.18255.191,002,000
Dec 30, 2022255.81256.64252.40254.30253.32639,900
Dec 29, 2022255.25258.66252.94256.90255.91643,900
Dec 28, 2022256.34257.55253.02253.12252.14513,000
Dec 27, 2022254.68255.59252.89255.30254.31558,100
Dec 23, 2022253.51255.35252.34254.47253.49619,400
Dec 22, 2022252.75253.85250.30253.59252.61816,700
Dec 21, 2022250.95254.49250.65253.36252.38820,300
Dec 20, 2022248.76251.22248.07249.24248.281,185,200
Dec 19, 2022249.66250.81247.62248.46247.501,215,800
Dec 16, 2022248.56250.00246.76249.51248.542,239,700
Dec 15, 2022252.22254.00249.43250.51249.541,149,800
Dec 14, 2022253.81255.48250.57254.04253.061,752,900
Dec 13, 2022259.37259.44253.60254.05253.072,638,900
Dec 12, 2022249.15254.92248.40254.06253.081,567,400
Dec 09, 2022247.24249.59246.23247.60246.64856,000
Dec 08, 2022245.00248.15244.62247.97247.011,224,700
Dec 08, 20220.91 Dividend
Dec 07, 2022245.25247.24243.52246.48244.621,648,600
Dec 06, 2022245.48246.99242.76244.39242.55908,500
Dec 05, 2022249.37250.48246.12246.21244.351,224,200
Dec 02, 2022248.24252.59247.76252.38250.481,342,800
Dec 01, 2022251.81254.30249.57250.83248.941,658,200
Nov 30, 2022241.52249.68240.04249.34247.462,429,100
Nov 29, 2022236.72241.12235.57241.02239.201,891,000
Nov 28, 2022237.39239.35236.01237.34235.551,709,800
Nov 25, 2022237.84238.79236.50238.06236.26375,000
Nov 23, 2022235.18237.51234.85237.34235.55983,800
Nov 22, 2022234.05235.85231.33235.61233.831,401,600
Nov 21, 2022225.61237.37225.61234.69232.922,435,700
Nov 18, 2022220.54226.30219.79225.59223.891,405,000
Nov 17, 2022220.00222.39218.82219.91218.251,204,100
Nov 16, 2022223.75225.22221.34222.08220.401,458,700
Nov 15, 2022226.23226.23221.12222.37220.692,027,400
Nov 14, 2022228.80229.39224.14224.16222.471,929,100
Nov 11, 2022230.42230.42224.45227.67225.951,792,700
Nov 10, 2022221.41230.14219.81229.28227.554,010,700
Nov 09, 2022220.02221.18217.70218.29216.642,091,400
Nov 08, 2022220.86222.10217.80219.49217.832,899,600
Nov 07, 2022220.84222.18219.04220.94219.271,932,700
Nov 04, 2022224.07224.07218.18220.84219.172,382,600
Nov 03, 2022225.99226.13220.98221.00219.332,297,500
Nov 02, 2022233.81235.10227.96228.00226.282,044,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...