Canada markets open in 9 hours 2 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
233.83-0.53 (-0.23%)
At close: 04:00PM EDT
235.91 +2.08 (+0.89%)
After hours: 06:26PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024232.33234.57230.03233.83233.83779,800
Apr 23, 2024234.58236.18233.40234.36234.36800,500
Apr 22, 2024234.72236.07233.33233.88233.88768,400
Apr 19, 2024234.70235.63233.07234.12234.121,265,200
Apr 18, 2024232.61233.25230.47233.15233.15891,600
Apr 17, 2024230.74232.64229.40232.21232.211,510,600
Apr 16, 2024234.82235.10230.71231.01231.011,064,100
Apr 15, 2024237.11238.07234.63234.72234.72872,300
Apr 12, 2024239.13240.02233.74235.17235.171,028,400
Apr 11, 2024240.93243.30239.64240.61240.611,010,500
Apr 10, 2024243.35243.74239.22240.99240.99831,400
Apr 09, 2024242.67246.10241.02245.81245.81945,000
Apr 08, 2024245.61245.61241.56241.72241.722,086,000
Apr 05, 2024243.05246.28242.25246.17246.171,234,600
Apr 04, 2024245.79246.92242.94243.05243.05952,600
Apr 03, 2024241.53245.25240.32243.59243.591,215,800
Apr 02, 2024242.92243.13240.24241.02241.021,227,600
Apr 01, 2024247.12247.81242.73244.05244.05667,300
Mar 28, 2024246.73248.42245.33247.45247.451,093,900
Mar 27, 2024243.27246.59242.69246.53246.53839,600
Mar 26, 2024242.21242.86240.59241.88241.88879,000
Mar 25, 2024245.35245.76240.55241.67241.671,755,300
Mar 22, 2024242.90246.66242.05246.25246.252,230,100
Mar 21, 2024238.96241.98237.69241.62241.621,357,000
Mar 20, 2024239.86240.60236.34237.87237.87784,000
Mar 19, 2024238.19240.34237.93240.24240.241,070,400
Mar 18, 2024237.61239.46236.42237.72237.721,141,800
Mar 15, 2024232.18237.76232.18236.71236.712,686,000
Mar 14, 2024238.29239.72235.19237.17237.171,121,600
Mar 13, 2024238.13241.45237.33238.80238.80961,400
Mar 12, 2024238.46239.45237.24237.82237.821,219,900
Mar 11, 2024239.68242.38238.54239.50239.50964,200
Mar 08, 2024237.61241.47236.37239.90239.901,692,700
Mar 07, 2024237.07238.77235.94237.62237.621,854,800
Mar 07, 20240.95 Dividend
Mar 06, 2024233.36236.67233.06235.60234.651,335,300
Mar 05, 2024237.27238.61233.12233.45232.511,335,700
Mar 04, 2024234.37236.53233.55235.65234.701,930,700
Mar 01, 2024235.41236.34233.41235.31234.361,821,300
Feb 29, 2024239.58239.58235.06235.55234.601,812,900
Feb 28, 2024240.93242.34238.84239.15238.19829,200
Feb 27, 2024240.81243.43240.51241.24240.27919,000
Feb 26, 2024245.87246.24241.55241.72240.75939,400
Feb 23, 2024243.95246.60242.90246.20245.21992,700
Feb 22, 2024245.20245.52240.76243.62242.641,305,800
Feb 21, 2024240.73245.51240.10245.32244.331,623,800
Feb 20, 2024240.76243.40239.50240.66239.691,193,900
Feb 16, 2024239.81243.98238.27240.76239.791,582,400
Feb 15, 2024238.88242.30238.48239.96238.991,226,400
Feb 14, 2024239.01239.55236.93238.61237.651,599,900
Feb 13, 2024243.47245.22237.36239.07238.111,908,600
Feb 12, 2024243.36246.00241.31243.37242.391,453,400
Feb 09, 2024240.96244.05240.32243.75242.772,095,500
Feb 08, 2024238.47243.69238.47240.71239.741,643,600
Feb 07, 2024239.04242.34238.80239.48238.511,612,500
Feb 06, 2024235.46240.69235.13238.68237.721,671,200
Feb 05, 2024236.98238.59234.74235.07234.121,688,100
Feb 02, 2024244.67246.30236.71237.19236.231,724,300
Feb 01, 2024237.50242.35233.14242.35241.373,146,300
Jan 31, 2024237.96241.15236.80238.81237.852,355,700
Jan 30, 2024238.50238.94236.11236.21235.261,485,700
Jan 29, 2024236.32237.98235.81237.85236.891,084,000
Jan 26, 2024237.80238.76235.47236.65235.70892,200
Jan 25, 2024235.70236.75233.86236.57235.62841,000
Jan 24, 2024237.97239.21234.51234.57233.621,317,900
Jan 23, 2024236.18238.33235.90238.30237.341,219,200
Jan 22, 2024237.00239.12235.46235.89234.94909,700
Jan 19, 2024235.22236.12233.38235.89234.941,255,500
Jan 18, 2024234.18236.33233.28235.00234.051,210,800
Jan 17, 2024233.87236.78233.00234.30233.361,018,000
Jan 16, 2024235.06237.58232.74235.00234.051,585,900
Jan 12, 2024236.54238.06234.97236.27235.321,363,300
Jan 11, 2024238.22238.90234.28235.01234.061,887,600
Jan 10, 2024237.98239.72232.70238.41237.452,205,000
Jan 09, 2024247.18249.89237.53237.84236.882,693,800
Jan 08, 2024242.69248.65242.24247.73246.731,610,700
Jan 05, 2024241.82243.87241.03242.09241.11989,800
Jan 04, 2024240.75243.44240.51242.91241.931,302,300
Jan 03, 2024245.82246.27240.10240.47239.501,842,100
Jan 02, 2024243.22248.85240.05245.42244.431,952,200
Dec 29, 2023242.71244.13242.37243.83242.85851,900
Dec 28, 2023242.97244.09242.64243.03242.051,119,900
Dec 27, 2023242.56243.27241.57242.50241.521,496,200
Dec 26, 2023243.00244.48242.52243.30242.322,093,700
Dec 22, 2023244.12245.37242.56243.00242.021,974,900
Dec 21, 2023240.68243.89240.17243.13242.151,444,900
Dec 20, 2023240.25242.53238.01239.82238.851,519,000
Dec 19, 2023237.61240.96237.61240.62239.651,701,400
Dec 18, 2023238.32240.35237.08237.72236.761,709,800
Dec 15, 2023234.22237.64233.93237.01236.052,943,100
Dec 14, 2023242.18243.35238.19238.51237.552,240,800
Dec 13, 2023236.45240.52235.56240.47239.501,623,900
Dec 12, 2023232.91236.91231.57236.67235.721,775,000
Dec 11, 2023232.46234.59232.34233.39232.451,681,100
Dec 08, 2023234.60234.60232.14232.30231.361,648,200
Dec 07, 2023233.24233.87232.00233.54232.602,230,100
Dec 07, 20230.95 Dividend
Dec 06, 2023233.74234.90232.26233.45231.561,730,800
Dec 05, 2023237.19237.19233.48233.60231.712,431,200
Dec 04, 2023237.32238.56237.10237.57235.651,574,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...