New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
251.82+2.68 (+1.08%)
At close: 04:00PM EST
251.81 -0.01 (-0.00%)
After hours: 06:42PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023249.29253.38248.13251.82251.821,231,400
26 Jan 2023247.21249.20245.29249.14249.14573,100
25 Jan 2023244.46246.78242.72246.78246.781,228,700
24 Jan 2023250.48250.69245.53245.75245.75894,000
23 Jan 2023253.64253.64249.20249.58249.581,193,800
20 Jan 2023254.03254.03250.09253.81253.81902,900
19 Jan 2023252.65255.20251.91253.96253.96913,500
18 Jan 2023255.79255.79253.15253.57253.571,090,800
17 Jan 2023255.12257.27254.89256.00256.001,439,900
13 Jan 2023253.77256.22253.20255.85255.85663,800
12 Jan 2023256.60258.00254.08254.60254.60693,000
11 Jan 2023256.10256.75253.63256.15256.151,413,300
10 Jan 2023254.44256.46254.07255.37255.371,219,100
09 Jan 2023259.95259.95252.30252.45252.451,337,600
06 Jan 2023256.88259.52254.62259.34259.341,141,200
05 Jan 2023257.65258.38254.81255.31255.311,575,200
04 Jan 2023258.00258.52256.23258.09258.091,443,200
03 Jan 2023262.66262.66253.72256.18256.181,002,000
30 Dec 2022255.81256.64252.40254.30254.30639,900
29 Dec 2022255.25258.66252.94256.90256.90643,900
28 Dec 2022256.34257.55253.02253.12253.12513,000
27 Dec 2022254.68255.59252.89255.30255.30558,100
23 Dec 2022253.51255.35252.34254.47254.47619,400
22 Dec 2022252.75253.85250.30253.59253.59816,700
21 Dec 2022250.95254.49250.65253.36253.36820,300
20 Dec 2022248.76251.22248.07249.24249.241,185,200
19 Dec 2022249.66250.81247.62248.46248.461,215,800
16 Dec 2022248.56250.00246.76249.51249.512,239,700
15 Dec 2022252.22254.00249.43250.51250.511,149,800
14 Dec 2022253.81255.48250.57254.04254.041,752,900
13 Dec 2022259.37259.44253.60254.05254.052,638,900
12 Dec 2022249.15254.92248.40254.06254.061,567,400
09 Dec 2022247.24249.59246.23247.60247.60856,000
08 Dec 2022245.00248.15244.62247.97247.971,224,700
08 Dec 20220.91 Dividend
07 Dec 2022245.25247.24243.52246.48245.571,648,600
06 Dec 2022245.48246.99242.76244.39243.49908,500
05 Dec 2022249.37250.48246.12246.21245.301,224,200
02 Dec 2022248.24252.59247.76252.38251.451,342,800
01 Dec 2022251.81254.30249.57250.83249.901,658,200
30 Nov 2022241.52249.68240.04249.34248.422,429,100
29 Nov 2022236.72241.12235.57241.02240.131,891,000
28 Nov 2022237.39239.35236.01237.34236.461,709,800
25 Nov 2022237.84238.79236.50238.06237.18375,000
23 Nov 2022235.18237.51234.85237.34236.46983,800
22 Nov 2022234.05235.85231.33235.61234.741,401,600
21 Nov 2022225.61237.37225.61234.69233.822,435,700
18 Nov 2022220.54226.30219.79225.59224.761,405,000
17 Nov 2022220.00222.39218.82219.91219.101,204,100
16 Nov 2022223.75225.22221.34222.08221.261,458,700
15 Nov 2022226.23226.23221.12222.37221.552,027,400
14 Nov 2022228.80229.39224.14224.16223.331,929,100
11 Nov 2022230.42230.42224.45227.67226.831,792,700
10 Nov 2022221.41230.14219.81229.28228.434,010,700
09 Nov 2022220.02221.18217.70218.29217.482,091,400
08 Nov 2022220.86222.10217.80219.49218.682,899,600
07 Nov 2022220.84222.18219.04220.94220.121,932,700
04 Nov 2022224.07224.07218.18220.84220.022,382,600
03 Nov 2022225.99226.13220.98221.00220.182,297,500
02 Nov 2022233.81235.10227.96228.00227.162,044,500
01 Nov 2022236.96237.60232.89233.88233.022,185,400
31 Oct 2022234.65237.30234.34235.97235.101,313,900
28 Oct 2022232.19235.64232.19235.26234.391,253,900
27 Oct 2022233.75233.75230.07231.17230.32901,700
26 Oct 2022227.20233.61225.80232.88232.021,845,800
25 Oct 2022225.37226.44224.29225.70224.871,979,200
24 Oct 2022225.69227.26224.19225.21224.381,636,300
21 Oct 2022222.87224.40220.59223.60222.771,728,800
20 Oct 2022225.75226.44222.22222.58221.76878,900
19 Oct 2022228.88229.82223.89225.47224.641,310,900
18 Oct 2022234.71236.12230.27230.63229.781,480,300
17 Oct 2022226.36230.18225.39229.02228.17990,600
14 Oct 2022228.13229.74223.59224.70223.87892,700
13 Oct 2022217.23227.38215.90226.53225.69955,000
12 Oct 2022222.86224.26220.69220.79219.97746,000
11 Oct 2022220.08224.46217.68222.65221.83935,200
10 Oct 2022224.40224.90219.60219.81219.001,099,600
07 Oct 2022226.93227.55221.64222.67221.851,436,800
06 Oct 2022235.36235.62228.18228.40227.561,196,400
05 Oct 2022235.05238.30233.65236.83235.96828,400
04 Oct 2022231.36237.22230.64236.97236.101,081,100
03 Oct 2022225.10231.96222.81230.78229.931,020,900
30 Sept 2022227.13228.63222.61222.83222.011,619,800
29 Sept 2022229.63230.00224.61226.12225.291,401,500
28 Sept 2022229.18232.02227.68230.37229.521,184,300
27 Sept 2022233.40234.82227.25228.34227.501,103,300
26 Sept 2022232.84234.44230.20231.64230.781,050,600
23 Sept 2022235.77237.33230.62233.92233.061,440,100
22 Sept 2022237.50238.93235.78237.19236.31979,800
21 Sept 2022244.21246.18237.84238.01237.131,079,100
20 Sept 2022250.13250.34241.35244.11243.211,431,600
19 Sept 2022252.61252.61248.62251.26250.331,721,800
16 Sept 2022255.84256.14253.36254.32253.381,315,800
15 Sept 2022258.95260.04256.40256.70255.75635,100
14 Sept 2022257.69262.00256.71258.95257.991,091,900
13 Sept 2022261.64262.87256.46256.78255.831,010,300
12 Sept 2022263.23266.30262.64264.23263.25911,000
09 Sept 2022260.00263.92259.59262.85261.88945,300
08 Sept 2022257.50260.70256.42260.50259.541,303,900
08 Sept 20220.87 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...