Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 249.29 | 253.38 | 248.13 | 251.82 | 251.82 | 1,231,400 |
| 26 Jan 2023 | 247.21 | 249.20 | 245.29 | 249.14 | 249.14 | 573,100 |
| 25 Jan 2023 | 244.46 | 246.78 | 242.72 | 246.78 | 246.78 | 1,228,700 |
| 24 Jan 2023 | 250.48 | 250.69 | 245.53 | 245.75 | 245.75 | 894,000 |
| 23 Jan 2023 | 253.64 | 253.64 | 249.20 | 249.58 | 249.58 | 1,193,800 |
| 20 Jan 2023 | 254.03 | 254.03 | 250.09 | 253.81 | 253.81 | 902,900 |
| 19 Jan 2023 | 252.65 | 255.20 | 251.91 | 253.96 | 253.96 | 913,500 |
| 18 Jan 2023 | 255.79 | 255.79 | 253.15 | 253.57 | 253.57 | 1,090,800 |
| 17 Jan 2023 | 255.12 | 257.27 | 254.89 | 256.00 | 256.00 | 1,439,900 |
| 13 Jan 2023 | 253.77 | 256.22 | 253.20 | 255.85 | 255.85 | 663,800 |
| 12 Jan 2023 | 256.60 | 258.00 | 254.08 | 254.60 | 254.60 | 693,000 |
| 11 Jan 2023 | 256.10 | 256.75 | 253.63 | 256.15 | 256.15 | 1,413,300 |
| 10 Jan 2023 | 254.44 | 256.46 | 254.07 | 255.37 | 255.37 | 1,219,100 |
| 09 Jan 2023 | 259.95 | 259.95 | 252.30 | 252.45 | 252.45 | 1,337,600 |
| 06 Jan 2023 | 256.88 | 259.52 | 254.62 | 259.34 | 259.34 | 1,141,200 |
| 05 Jan 2023 | 257.65 | 258.38 | 254.81 | 255.31 | 255.31 | 1,575,200 |
| 04 Jan 2023 | 258.00 | 258.52 | 256.23 | 258.09 | 258.09 | 1,443,200 |
| 03 Jan 2023 | 262.66 | 262.66 | 253.72 | 256.18 | 256.18 | 1,002,000 |
| 30 Dec 2022 | 255.81 | 256.64 | 252.40 | 254.30 | 254.30 | 639,900 |
| 29 Dec 2022 | 255.25 | 258.66 | 252.94 | 256.90 | 256.90 | 643,900 |
| 28 Dec 2022 | 256.34 | 257.55 | 253.02 | 253.12 | 253.12 | 513,000 |
| 27 Dec 2022 | 254.68 | 255.59 | 252.89 | 255.30 | 255.30 | 558,100 |
| 23 Dec 2022 | 253.51 | 255.35 | 252.34 | 254.47 | 254.47 | 619,400 |
| 22 Dec 2022 | 252.75 | 253.85 | 250.30 | 253.59 | 253.59 | 816,700 |
| 21 Dec 2022 | 250.95 | 254.49 | 250.65 | 253.36 | 253.36 | 820,300 |
| 20 Dec 2022 | 248.76 | 251.22 | 248.07 | 249.24 | 249.24 | 1,185,200 |
| 19 Dec 2022 | 249.66 | 250.81 | 247.62 | 248.46 | 248.46 | 1,215,800 |
| 16 Dec 2022 | 248.56 | 250.00 | 246.76 | 249.51 | 249.51 | 2,239,700 |
| 15 Dec 2022 | 252.22 | 254.00 | 249.43 | 250.51 | 250.51 | 1,149,800 |
| 14 Dec 2022 | 253.81 | 255.48 | 250.57 | 254.04 | 254.04 | 1,752,900 |
| 13 Dec 2022 | 259.37 | 259.44 | 253.60 | 254.05 | 254.05 | 2,638,900 |
| 12 Dec 2022 | 249.15 | 254.92 | 248.40 | 254.06 | 254.06 | 1,567,400 |
| 09 Dec 2022 | 247.24 | 249.59 | 246.23 | 247.60 | 247.60 | 856,000 |
| 08 Dec 2022 | 245.00 | 248.15 | 244.62 | 247.97 | 247.97 | 1,224,700 |
| 08 Dec 2022 | 0.91 Dividend | |||||
| 07 Dec 2022 | 245.25 | 247.24 | 243.52 | 246.48 | 245.57 | 1,648,600 |
| 06 Dec 2022 | 245.48 | 246.99 | 242.76 | 244.39 | 243.49 | 908,500 |
| 05 Dec 2022 | 249.37 | 250.48 | 246.12 | 246.21 | 245.30 | 1,224,200 |
| 02 Dec 2022 | 248.24 | 252.59 | 247.76 | 252.38 | 251.45 | 1,342,800 |
| 01 Dec 2022 | 251.81 | 254.30 | 249.57 | 250.83 | 249.90 | 1,658,200 |
| 30 Nov 2022 | 241.52 | 249.68 | 240.04 | 249.34 | 248.42 | 2,429,100 |
| 29 Nov 2022 | 236.72 | 241.12 | 235.57 | 241.02 | 240.13 | 1,891,000 |
| 28 Nov 2022 | 237.39 | 239.35 | 236.01 | 237.34 | 236.46 | 1,709,800 |
| 25 Nov 2022 | 237.84 | 238.79 | 236.50 | 238.06 | 237.18 | 375,000 |
| 23 Nov 2022 | 235.18 | 237.51 | 234.85 | 237.34 | 236.46 | 983,800 |
| 22 Nov 2022 | 234.05 | 235.85 | 231.33 | 235.61 | 234.74 | 1,401,600 |
| 21 Nov 2022 | 225.61 | 237.37 | 225.61 | 234.69 | 233.82 | 2,435,700 |
| 18 Nov 2022 | 220.54 | 226.30 | 219.79 | 225.59 | 224.76 | 1,405,000 |
| 17 Nov 2022 | 220.00 | 222.39 | 218.82 | 219.91 | 219.10 | 1,204,100 |
| 16 Nov 2022 | 223.75 | 225.22 | 221.34 | 222.08 | 221.26 | 1,458,700 |
| 15 Nov 2022 | 226.23 | 226.23 | 221.12 | 222.37 | 221.55 | 2,027,400 |
| 14 Nov 2022 | 228.80 | 229.39 | 224.14 | 224.16 | 223.33 | 1,929,100 |
| 11 Nov 2022 | 230.42 | 230.42 | 224.45 | 227.67 | 226.83 | 1,792,700 |
| 10 Nov 2022 | 221.41 | 230.14 | 219.81 | 229.28 | 228.43 | 4,010,700 |
| 09 Nov 2022 | 220.02 | 221.18 | 217.70 | 218.29 | 217.48 | 2,091,400 |
| 08 Nov 2022 | 220.86 | 222.10 | 217.80 | 219.49 | 218.68 | 2,899,600 |
| 07 Nov 2022 | 220.84 | 222.18 | 219.04 | 220.94 | 220.12 | 1,932,700 |
| 04 Nov 2022 | 224.07 | 224.07 | 218.18 | 220.84 | 220.02 | 2,382,600 |
| 03 Nov 2022 | 225.99 | 226.13 | 220.98 | 221.00 | 220.18 | 2,297,500 |
| 02 Nov 2022 | 233.81 | 235.10 | 227.96 | 228.00 | 227.16 | 2,044,500 |
| 01 Nov 2022 | 236.96 | 237.60 | 232.89 | 233.88 | 233.02 | 2,185,400 |
| 31 Oct 2022 | 234.65 | 237.30 | 234.34 | 235.97 | 235.10 | 1,313,900 |
| 28 Oct 2022 | 232.19 | 235.64 | 232.19 | 235.26 | 234.39 | 1,253,900 |
| 27 Oct 2022 | 233.75 | 233.75 | 230.07 | 231.17 | 230.32 | 901,700 |
| 26 Oct 2022 | 227.20 | 233.61 | 225.80 | 232.88 | 232.02 | 1,845,800 |
| 25 Oct 2022 | 225.37 | 226.44 | 224.29 | 225.70 | 224.87 | 1,979,200 |
| 24 Oct 2022 | 225.69 | 227.26 | 224.19 | 225.21 | 224.38 | 1,636,300 |
| 21 Oct 2022 | 222.87 | 224.40 | 220.59 | 223.60 | 222.77 | 1,728,800 |
| 20 Oct 2022 | 225.75 | 226.44 | 222.22 | 222.58 | 221.76 | 878,900 |
| 19 Oct 2022 | 228.88 | 229.82 | 223.89 | 225.47 | 224.64 | 1,310,900 |
| 18 Oct 2022 | 234.71 | 236.12 | 230.27 | 230.63 | 229.78 | 1,480,300 |
| 17 Oct 2022 | 226.36 | 230.18 | 225.39 | 229.02 | 228.17 | 990,600 |
| 14 Oct 2022 | 228.13 | 229.74 | 223.59 | 224.70 | 223.87 | 892,700 |
| 13 Oct 2022 | 217.23 | 227.38 | 215.90 | 226.53 | 225.69 | 955,000 |
| 12 Oct 2022 | 222.86 | 224.26 | 220.69 | 220.79 | 219.97 | 746,000 |
| 11 Oct 2022 | 220.08 | 224.46 | 217.68 | 222.65 | 221.83 | 935,200 |
| 10 Oct 2022 | 224.40 | 224.90 | 219.60 | 219.81 | 219.00 | 1,099,600 |
| 07 Oct 2022 | 226.93 | 227.55 | 221.64 | 222.67 | 221.85 | 1,436,800 |
| 06 Oct 2022 | 235.36 | 235.62 | 228.18 | 228.40 | 227.56 | 1,196,400 |
| 05 Oct 2022 | 235.05 | 238.30 | 233.65 | 236.83 | 235.96 | 828,400 |
| 04 Oct 2022 | 231.36 | 237.22 | 230.64 | 236.97 | 236.10 | 1,081,100 |
| 03 Oct 2022 | 225.10 | 231.96 | 222.81 | 230.78 | 229.93 | 1,020,900 |
| 30 Sept 2022 | 227.13 | 228.63 | 222.61 | 222.83 | 222.01 | 1,619,800 |
| 29 Sept 2022 | 229.63 | 230.00 | 224.61 | 226.12 | 225.29 | 1,401,500 |
| 28 Sept 2022 | 229.18 | 232.02 | 227.68 | 230.37 | 229.52 | 1,184,300 |
| 27 Sept 2022 | 233.40 | 234.82 | 227.25 | 228.34 | 227.50 | 1,103,300 |
| 26 Sept 2022 | 232.84 | 234.44 | 230.20 | 231.64 | 230.78 | 1,050,600 |
| 23 Sept 2022 | 235.77 | 237.33 | 230.62 | 233.92 | 233.06 | 1,440,100 |
| 22 Sept 2022 | 237.50 | 238.93 | 235.78 | 237.19 | 236.31 | 979,800 |
| 21 Sept 2022 | 244.21 | 246.18 | 237.84 | 238.01 | 237.13 | 1,079,100 |
| 20 Sept 2022 | 250.13 | 250.34 | 241.35 | 244.11 | 243.21 | 1,431,600 |
| 19 Sept 2022 | 252.61 | 252.61 | 248.62 | 251.26 | 250.33 | 1,721,800 |
| 16 Sept 2022 | 255.84 | 256.14 | 253.36 | 254.32 | 253.38 | 1,315,800 |
| 15 Sept 2022 | 258.95 | 260.04 | 256.40 | 256.70 | 255.75 | 635,100 |
| 14 Sept 2022 | 257.69 | 262.00 | 256.71 | 258.95 | 257.99 | 1,091,900 |
| 13 Sept 2022 | 261.64 | 262.87 | 256.46 | 256.78 | 255.83 | 1,010,300 |
| 12 Sept 2022 | 263.23 | 266.30 | 262.64 | 264.23 | 263.25 | 911,000 |
| 09 Sept 2022 | 260.00 | 263.92 | 259.59 | 262.85 | 261.88 | 945,300 |
| 08 Sept 2022 | 257.50 | 260.70 | 256.42 | 260.50 | 259.54 | 1,303,900 |
| 08 Sept 2022 | 0.87 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
