New Zealand markets open in 7 hours 59 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
264.70-3.08 (-1.15%)
As of 10:01AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022265.80267.40264.39264.70264.7057,417
16 Aug 2022266.06269.06264.88267.78267.78989,000
15 Aug 2022263.08267.50262.61266.81266.81774,300
12 Aug 2022259.98263.97259.86263.69263.69830,900
11 Aug 2022258.95262.46258.70259.40259.40850,300
10 Aug 2022257.70259.04256.24258.56258.56727,700
09 Aug 2022257.56261.90254.81255.30255.301,126,900
08 Aug 2022254.58257.19253.26255.97255.97722,200
05 Aug 2022251.45255.40248.30254.23254.231,040,200
04 Aug 2022245.46256.41245.46252.51252.511,807,600
03 Aug 2022243.01246.41242.93244.93244.93899,800
02 Aug 2022245.19246.75242.64243.02243.02953,500
01 Aug 2022243.13245.40243.13244.77244.77724,200
29 Jul 2022243.61245.32242.02244.31244.311,097,600
28 Jul 2022244.04245.67239.80243.91243.911,004,900
27 Jul 2022243.54245.88240.11244.34244.34617,300
26 Jul 2022244.45245.61241.95244.15244.15548,900
25 Jul 2022242.45243.67241.58242.63242.63634,100
22 Jul 2022241.90243.11240.33242.13242.13598,000
21 Jul 2022238.61242.11237.45241.08241.08991,700
20 Jul 2022236.45237.71235.18237.19237.191,093,200
19 Jul 2022236.67238.81235.63238.46238.46764,000
18 Jul 2022238.08239.11233.93234.31234.31818,900
15 Jul 2022236.81240.07235.62239.24239.24775,200
14 Jul 2022232.20234.75231.91234.16234.16685,400
13 Jul 2022235.00236.85233.21235.46235.46695,800
12 Jul 2022241.37242.69235.60236.92236.92969,400
11 Jul 2022243.24245.00242.66243.70243.70562,800
08 Jul 2022246.26249.56245.50245.66245.66870,100
07 Jul 2022245.80248.35245.55246.39246.39977,800
06 Jul 2022247.76250.18245.55246.28246.281,063,600
05 Jul 2022248.92250.49243.81247.93247.93777,700
01 Jul 2022246.50252.17244.32251.80251.80774,900
30 Jun 2022248.00249.66245.48246.53246.531,403,100
29 Jun 2022244.58251.17243.66249.34249.341,144,700
28 Jun 2022250.53251.70244.39244.53244.53873,800
27 Jun 2022250.69251.15247.41250.10250.10765,700
24 Jun 2022246.57251.26243.23250.92250.921,555,400
23 Jun 2022238.01242.76238.01242.54242.54721,400
22 Jun 2022235.64239.13234.03237.27237.271,395,900
21 Jun 2022238.00238.00234.51236.53236.531,344,900
17 Jun 2022235.52240.77234.75235.33235.332,228,500
16 Jun 2022234.01235.26231.46234.74234.741,707,100
15 Jun 2022237.30238.97233.70236.79236.79912,100
14 Jun 2022241.85242.14233.05236.32236.321,186,900
13 Jun 2022244.80247.61240.58241.85241.851,138,200
10 Jun 2022245.92251.25243.74249.33249.331,372,700
09 Jun 2022253.78254.66248.03248.37248.37721,900
08 Jun 2022256.90258.47254.68254.85254.85898,000
08 Jun 20220.87 Dividend
07 Jun 2022258.14260.00254.75257.92257.05954,000
06 Jun 2022254.06259.13253.05258.72257.851,167,000
03 Jun 2022253.15255.31251.98252.34251.49531,000
02 Jun 2022251.96253.95245.91253.68252.82667,900
01 Jun 2022259.05259.05248.19251.40250.55752,000
31 May 2022253.42257.37250.93255.80254.941,401,000
27 May 2022254.04256.46252.54256.46255.59704,600
26 May 2022253.54255.53251.80252.50251.65787,000
25 May 2022259.54259.54248.31252.16251.311,377,800
24 May 2022256.91258.99255.49257.45256.58964,400
23 May 2022255.83257.79253.31257.00256.13858,000
20 May 2022252.40253.47247.82252.30251.45910,900
19 May 2022249.58252.50246.07251.14250.291,234,600
18 May 2022255.80256.43250.55251.10250.25899,200
17 May 2022254.14256.27252.62256.26255.401,000,600
16 May 2022248.73254.42247.62252.89252.041,126,300
13 May 2022251.03251.31245.93248.44247.601,192,100
12 May 2022248.65250.26246.11249.72248.881,168,000
11 May 2022249.07255.74248.63248.99248.15969,100
10 May 2022253.22256.18249.00250.10249.261,818,800
09 May 2022255.01255.55251.56252.20251.351,492,100
06 May 2022256.00259.36250.31257.97257.102,098,900
05 May 2022251.01260.88248.83259.64258.762,461,800
04 May 2022248.01254.49246.32253.54252.681,308,900
03 May 2022246.76250.74246.22248.83247.991,058,000
02 May 2022248.12250.79243.60245.58244.75997,300
29 Apr 2022251.86252.91246.31247.19246.361,180,000
28 Apr 2022254.21255.46250.36253.16252.31959,700
27 Apr 2022255.62256.90252.29252.95252.101,392,700
26 Apr 2022257.90260.00254.00254.98254.121,320,700
25 Apr 2022254.70259.18252.65258.46257.59924,100
22 Apr 2022262.39262.66254.95255.04254.181,153,100
21 Apr 2022271.00271.37264.53264.89264.001,498,000
20 Apr 2022264.31269.26263.67267.65266.751,426,400
19 Apr 2022259.42263.88259.22263.49262.60983,500
18 Apr 2022271.01272.17258.98260.10259.221,004,700
14 Apr 2022272.22274.13270.14271.68270.76921,700
13 Apr 2022269.07271.44267.70270.94270.03664,600
12 Apr 2022269.32271.44267.02269.18268.27788,100
11 Apr 2022275.61275.99268.56270.01269.101,073,400
08 Apr 2022274.07277.29274.01275.42274.491,397,600
07 Apr 2022269.65274.47268.83273.52272.601,003,300
06 Apr 2022261.94270.97261.15270.65269.741,593,500
05 Apr 2022257.78266.60257.75262.94262.051,085,100
04 Apr 2022261.78262.03256.95258.31257.441,058,400
01 Apr 2022260.55263.70258.14262.50261.611,354,600
01 Apr 20221025:1000 Stock split
31 Mar 2022262.75263.66259.01259.51258.641,199,865
30 Mar 2022262.42265.54261.33263.01262.13922,808
29 Mar 2022263.37265.19261.75263.19262.301,432,028
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...