Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Becton Dickinson
(NY:
BDX
)
231.97
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
226.31
231.29
225.43
231.05
4,752,689
+5.17(+2.29%)
May 30, 2024
224.48
226.04
223.12
225.88
1,698,424
+1.70(+0.76%)
May 29, 2024
224.31
225.54
223.12
224.18
2,691,198
-1.72(-0.76%)
May 28, 2024
226.48
227.50
224.71
225.91
1,458,559
-1.98(-0.87%)
May 24, 2024
229.12
229.80
227.19
227.89
1,378,829
-1.55(-0.68%)
May 23, 2024
232.85
233.64
228.64
229.44
1,307,751
-4.08(-1.75%)
May 22, 2024
233.50
235.12
233.11
233.52
1,369,744
-0.41(-0.17%)
May 21, 2024
236.73
237.23
233.34
233.93
1,563,830
-2.26(-0.96%)
May 20, 2024
235.48
236.36
233.97
236.19
970,908
+0.83(+0.35%)
May 17, 2024
236.15
236.15
233.80
235.37
1,792,123
-0.32(-0.14%)
May 16, 2024
235.72
237.39
234.63
235.69
1,296,571
-0.67(-0.28%)
May 15, 2024
235.11
236.78
233.65
236.35
1,172,626
+2.28(+0.97%)
May 14, 2024
237.09
238.01
233.44
234.07
1,053,615
-1.94(-0.82%)
May 13, 2024
235.67
237.53
234.36
236.01
1,077,404
+1.27(+0.54%)
May 10, 2024
234.07
235.39
232.81
234.74
2,042,462
+0.67(+0.29%)
May 09, 2024
233.22
235.51
232.99
234.07
1,929,405
+1.41(+0.61%)
May 08, 2024
236.07
236.07
232.26
232.66
1,756,651
-3.56(-1.51%)
May 07, 2024
236.92
238.62
235.18
236.21
1,124,510
+0.57(+0.24%)
May 06, 2024
235.88
237.06
234.63
235.65
1,260,402
+1.89(+0.81%)
May 03, 2024
237.83
241.33
233.21
233.75
1,729,180
-5.65(-2.36%)
May 02, 2024
242.04
242.32
229.34
239.40
3,804,553
+6.60(+2.84%)
May 01, 2024
233.11
235.16
231.54
232.80
2,732,408
-0.88(-0.38%)
Apr 30, 2024
231.89
233.90
231.14
233.67
1,692,620
+1.16(+0.50%)
Apr 29, 2024
230.93
233.57
230.93
232.52
922,222
+1.88(+0.82%)
Apr 26, 2024
229.09
232.24
229.09
230.64
741,080
+1.07(+0.46%)
Apr 25, 2024
232.99
233.76
229.49
229.57
888,626
-3.34(-1.43%)
Apr 24, 2024
231.41
233.64
229.12
232.91
782,946
-0.53(-0.23%)
Apr 23, 2024
233.65
235.24
232.47
233.44
803,678
+0.48(+0.21%)
Apr 22, 2024
233.79
235.14
232.41
232.96
771,461
-0.24(-0.10%)
Apr 19, 2024
233.77
234.70
232.15
233.20
1,270,180
+0.97(+0.42%)
Apr 18, 2024
231.69
232.33
229.56
232.23
895,203
+0.94(+0.41%)
Apr 17, 2024
229.83
231.72
228.49
231.29
1,516,554
+1.19(+0.52%)
Apr 16, 2024
233.89
234.17
229.80
230.10
1,068,365
-3.69(-1.58%)
Apr 15, 2024
236.17
237.12
233.70
233.79
875,723
-0.45(-0.19%)
Apr 12, 2024
238.19
239.07
232.82
234.24
1,032,523
-5.42(-2.26%)
Apr 11, 2024
239.98
242.34
238.69
239.66
1,014,457
-0.38(-0.16%)
Apr 10, 2024
242.39
242.78
238.28
240.04
834,670
-4.80(-1.96%)
Apr 09, 2024
241.71
245.13
240.07
244.84
948,745
+4.07(+1.69%)
Apr 08, 2024
244.64
244.64
240.61
240.77
2,094,267
-4.43(-1.81%)
Apr 05, 2024
242.09
245.31
241.29
245.20
1,239,514
+3.11(+1.28%)
Apr 04, 2024
244.82
245.94
241.98
242.09
956,326
-0.54(-0.22%)
Apr 03, 2024
240.58
244.28
239.37
242.63
1,220,596
+2.56(+1.07%)
Apr 02, 2024
241.96
242.17
239.29
240.07
1,232,512
-3.02(-1.24%)
Apr 01, 2024
246.14
246.83
241.77
243.09
670,019
-3.39(-1.37%)
Mar 28, 2024
245.76
247.24
247.24
246.47
1,098,255
+0.92(+0.37%)
Mar 27, 2024
242.31
245.62
241.73
245.56
842,878
+4.63(+1.92%)
Mar 26, 2024
241.25
241.90
239.64
240.93
882,504
+0.21(+0.09%)
Mar 25, 2024
244.38
244.79
239.60
240.72
1,783,556
-4.56(-1.86%)
Mar 22, 2024
241.94
245.69
241.09
245.28
2,238,974
+4.61(+1.92%)
Mar 21, 2024
238.02
241.03
236.75
240.67
1,362,383
+3.73(+1.58%)
Mar 20, 2024
238.91
239.65
235.41
236.93
787,116
-2.36(-0.99%)
Mar 19, 2024
237.25
239.39
236.99
239.29
1,074,660
+2.51(+1.06%)
Mar 18, 2024
236.67
238.51
235.49
236.78
1,146,339
+1.01(+0.43%)
Mar 15, 2024
231.26
236.82
231.26
235.78
2,696,658
-0.46(-0.19%)
Mar 14, 2024
237.35
238.77
234.26
236.23
1,126,080
-1.62(-0.68%)
Mar 13, 2024
237.19
240.50
236.39
237.86
965,230
+0.98(+0.41%)
Mar 12, 2024
237.52
238.50
236.30
236.88
1,224,694
-1.67(-0.70%)
Mar 11, 2024
238.73
241.42
237.60
238.55
968,029
-0.40(-0.17%)
Mar 08, 2024
236.67
240.52
235.44
238.95
1,699,407
+2.27(+0.96%)
Mar 07, 2024
236.13
237.83
235.00
236.68
1,862,163
+2.96(+1.27%)
Mar 06, 2024
231.50
234.79
231.20
233.72
1,346,037
+2.13(+0.92%)
Mar 05, 2024
235.38
236.71
231.26
231.59
1,346,434
-2.18(-0.93%)
Mar 04, 2024
232.50
234.65
231.69
233.77
1,946,171
+0.34(+0.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.