Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 265.80 | 267.40 | 264.39 | 264.70 | 264.70 | 57,417 |
| 16 Aug 2022 | 266.06 | 269.06 | 264.88 | 267.78 | 267.78 | 989,000 |
| 15 Aug 2022 | 263.08 | 267.50 | 262.61 | 266.81 | 266.81 | 774,300 |
| 12 Aug 2022 | 259.98 | 263.97 | 259.86 | 263.69 | 263.69 | 830,900 |
| 11 Aug 2022 | 258.95 | 262.46 | 258.70 | 259.40 | 259.40 | 850,300 |
| 10 Aug 2022 | 257.70 | 259.04 | 256.24 | 258.56 | 258.56 | 727,700 |
| 09 Aug 2022 | 257.56 | 261.90 | 254.81 | 255.30 | 255.30 | 1,126,900 |
| 08 Aug 2022 | 254.58 | 257.19 | 253.26 | 255.97 | 255.97 | 722,200 |
| 05 Aug 2022 | 251.45 | 255.40 | 248.30 | 254.23 | 254.23 | 1,040,200 |
| 04 Aug 2022 | 245.46 | 256.41 | 245.46 | 252.51 | 252.51 | 1,807,600 |
| 03 Aug 2022 | 243.01 | 246.41 | 242.93 | 244.93 | 244.93 | 899,800 |
| 02 Aug 2022 | 245.19 | 246.75 | 242.64 | 243.02 | 243.02 | 953,500 |
| 01 Aug 2022 | 243.13 | 245.40 | 243.13 | 244.77 | 244.77 | 724,200 |
| 29 Jul 2022 | 243.61 | 245.32 | 242.02 | 244.31 | 244.31 | 1,097,600 |
| 28 Jul 2022 | 244.04 | 245.67 | 239.80 | 243.91 | 243.91 | 1,004,900 |
| 27 Jul 2022 | 243.54 | 245.88 | 240.11 | 244.34 | 244.34 | 617,300 |
| 26 Jul 2022 | 244.45 | 245.61 | 241.95 | 244.15 | 244.15 | 548,900 |
| 25 Jul 2022 | 242.45 | 243.67 | 241.58 | 242.63 | 242.63 | 634,100 |
| 22 Jul 2022 | 241.90 | 243.11 | 240.33 | 242.13 | 242.13 | 598,000 |
| 21 Jul 2022 | 238.61 | 242.11 | 237.45 | 241.08 | 241.08 | 991,700 |
| 20 Jul 2022 | 236.45 | 237.71 | 235.18 | 237.19 | 237.19 | 1,093,200 |
| 19 Jul 2022 | 236.67 | 238.81 | 235.63 | 238.46 | 238.46 | 764,000 |
| 18 Jul 2022 | 238.08 | 239.11 | 233.93 | 234.31 | 234.31 | 818,900 |
| 15 Jul 2022 | 236.81 | 240.07 | 235.62 | 239.24 | 239.24 | 775,200 |
| 14 Jul 2022 | 232.20 | 234.75 | 231.91 | 234.16 | 234.16 | 685,400 |
| 13 Jul 2022 | 235.00 | 236.85 | 233.21 | 235.46 | 235.46 | 695,800 |
| 12 Jul 2022 | 241.37 | 242.69 | 235.60 | 236.92 | 236.92 | 969,400 |
| 11 Jul 2022 | 243.24 | 245.00 | 242.66 | 243.70 | 243.70 | 562,800 |
| 08 Jul 2022 | 246.26 | 249.56 | 245.50 | 245.66 | 245.66 | 870,100 |
| 07 Jul 2022 | 245.80 | 248.35 | 245.55 | 246.39 | 246.39 | 977,800 |
| 06 Jul 2022 | 247.76 | 250.18 | 245.55 | 246.28 | 246.28 | 1,063,600 |
| 05 Jul 2022 | 248.92 | 250.49 | 243.81 | 247.93 | 247.93 | 777,700 |
| 01 Jul 2022 | 246.50 | 252.17 | 244.32 | 251.80 | 251.80 | 774,900 |
| 30 Jun 2022 | 248.00 | 249.66 | 245.48 | 246.53 | 246.53 | 1,403,100 |
| 29 Jun 2022 | 244.58 | 251.17 | 243.66 | 249.34 | 249.34 | 1,144,700 |
| 28 Jun 2022 | 250.53 | 251.70 | 244.39 | 244.53 | 244.53 | 873,800 |
| 27 Jun 2022 | 250.69 | 251.15 | 247.41 | 250.10 | 250.10 | 765,700 |
| 24 Jun 2022 | 246.57 | 251.26 | 243.23 | 250.92 | 250.92 | 1,555,400 |
| 23 Jun 2022 | 238.01 | 242.76 | 238.01 | 242.54 | 242.54 | 721,400 |
| 22 Jun 2022 | 235.64 | 239.13 | 234.03 | 237.27 | 237.27 | 1,395,900 |
| 21 Jun 2022 | 238.00 | 238.00 | 234.51 | 236.53 | 236.53 | 1,344,900 |
| 17 Jun 2022 | 235.52 | 240.77 | 234.75 | 235.33 | 235.33 | 2,228,500 |
| 16 Jun 2022 | 234.01 | 235.26 | 231.46 | 234.74 | 234.74 | 1,707,100 |
| 15 Jun 2022 | 237.30 | 238.97 | 233.70 | 236.79 | 236.79 | 912,100 |
| 14 Jun 2022 | 241.85 | 242.14 | 233.05 | 236.32 | 236.32 | 1,186,900 |
| 13 Jun 2022 | 244.80 | 247.61 | 240.58 | 241.85 | 241.85 | 1,138,200 |
| 10 Jun 2022 | 245.92 | 251.25 | 243.74 | 249.33 | 249.33 | 1,372,700 |
| 09 Jun 2022 | 253.78 | 254.66 | 248.03 | 248.37 | 248.37 | 721,900 |
| 08 Jun 2022 | 256.90 | 258.47 | 254.68 | 254.85 | 254.85 | 898,000 |
| 08 Jun 2022 | 0.87 Dividend | |||||
| 07 Jun 2022 | 258.14 | 260.00 | 254.75 | 257.92 | 257.05 | 954,000 |
| 06 Jun 2022 | 254.06 | 259.13 | 253.05 | 258.72 | 257.85 | 1,167,000 |
| 03 Jun 2022 | 253.15 | 255.31 | 251.98 | 252.34 | 251.49 | 531,000 |
| 02 Jun 2022 | 251.96 | 253.95 | 245.91 | 253.68 | 252.82 | 667,900 |
| 01 Jun 2022 | 259.05 | 259.05 | 248.19 | 251.40 | 250.55 | 752,000 |
| 31 May 2022 | 253.42 | 257.37 | 250.93 | 255.80 | 254.94 | 1,401,000 |
| 27 May 2022 | 254.04 | 256.46 | 252.54 | 256.46 | 255.59 | 704,600 |
| 26 May 2022 | 253.54 | 255.53 | 251.80 | 252.50 | 251.65 | 787,000 |
| 25 May 2022 | 259.54 | 259.54 | 248.31 | 252.16 | 251.31 | 1,377,800 |
| 24 May 2022 | 256.91 | 258.99 | 255.49 | 257.45 | 256.58 | 964,400 |
| 23 May 2022 | 255.83 | 257.79 | 253.31 | 257.00 | 256.13 | 858,000 |
| 20 May 2022 | 252.40 | 253.47 | 247.82 | 252.30 | 251.45 | 910,900 |
| 19 May 2022 | 249.58 | 252.50 | 246.07 | 251.14 | 250.29 | 1,234,600 |
| 18 May 2022 | 255.80 | 256.43 | 250.55 | 251.10 | 250.25 | 899,200 |
| 17 May 2022 | 254.14 | 256.27 | 252.62 | 256.26 | 255.40 | 1,000,600 |
| 16 May 2022 | 248.73 | 254.42 | 247.62 | 252.89 | 252.04 | 1,126,300 |
| 13 May 2022 | 251.03 | 251.31 | 245.93 | 248.44 | 247.60 | 1,192,100 |
| 12 May 2022 | 248.65 | 250.26 | 246.11 | 249.72 | 248.88 | 1,168,000 |
| 11 May 2022 | 249.07 | 255.74 | 248.63 | 248.99 | 248.15 | 969,100 |
| 10 May 2022 | 253.22 | 256.18 | 249.00 | 250.10 | 249.26 | 1,818,800 |
| 09 May 2022 | 255.01 | 255.55 | 251.56 | 252.20 | 251.35 | 1,492,100 |
| 06 May 2022 | 256.00 | 259.36 | 250.31 | 257.97 | 257.10 | 2,098,900 |
| 05 May 2022 | 251.01 | 260.88 | 248.83 | 259.64 | 258.76 | 2,461,800 |
| 04 May 2022 | 248.01 | 254.49 | 246.32 | 253.54 | 252.68 | 1,308,900 |
| 03 May 2022 | 246.76 | 250.74 | 246.22 | 248.83 | 247.99 | 1,058,000 |
| 02 May 2022 | 248.12 | 250.79 | 243.60 | 245.58 | 244.75 | 997,300 |
| 29 Apr 2022 | 251.86 | 252.91 | 246.31 | 247.19 | 246.36 | 1,180,000 |
| 28 Apr 2022 | 254.21 | 255.46 | 250.36 | 253.16 | 252.31 | 959,700 |
| 27 Apr 2022 | 255.62 | 256.90 | 252.29 | 252.95 | 252.10 | 1,392,700 |
| 26 Apr 2022 | 257.90 | 260.00 | 254.00 | 254.98 | 254.12 | 1,320,700 |
| 25 Apr 2022 | 254.70 | 259.18 | 252.65 | 258.46 | 257.59 | 924,100 |
| 22 Apr 2022 | 262.39 | 262.66 | 254.95 | 255.04 | 254.18 | 1,153,100 |
| 21 Apr 2022 | 271.00 | 271.37 | 264.53 | 264.89 | 264.00 | 1,498,000 |
| 20 Apr 2022 | 264.31 | 269.26 | 263.67 | 267.65 | 266.75 | 1,426,400 |
| 19 Apr 2022 | 259.42 | 263.88 | 259.22 | 263.49 | 262.60 | 983,500 |
| 18 Apr 2022 | 271.01 | 272.17 | 258.98 | 260.10 | 259.22 | 1,004,700 |
| 14 Apr 2022 | 272.22 | 274.13 | 270.14 | 271.68 | 270.76 | 921,700 |
| 13 Apr 2022 | 269.07 | 271.44 | 267.70 | 270.94 | 270.03 | 664,600 |
| 12 Apr 2022 | 269.32 | 271.44 | 267.02 | 269.18 | 268.27 | 788,100 |
| 11 Apr 2022 | 275.61 | 275.99 | 268.56 | 270.01 | 269.10 | 1,073,400 |
| 08 Apr 2022 | 274.07 | 277.29 | 274.01 | 275.42 | 274.49 | 1,397,600 |
| 07 Apr 2022 | 269.65 | 274.47 | 268.83 | 273.52 | 272.60 | 1,003,300 |
| 06 Apr 2022 | 261.94 | 270.97 | 261.15 | 270.65 | 269.74 | 1,593,500 |
| 05 Apr 2022 | 257.78 | 266.60 | 257.75 | 262.94 | 262.05 | 1,085,100 |
| 04 Apr 2022 | 261.78 | 262.03 | 256.95 | 258.31 | 257.44 | 1,058,400 |
| 01 Apr 2022 | 260.55 | 263.70 | 258.14 | 262.50 | 261.61 | 1,354,600 |
| 01 Apr 2022 | 1025:1000 Stock split | |||||
| 31 Mar 2022 | 262.75 | 263.66 | 259.01 | 259.51 | 258.64 | 1,199,865 |
| 30 Mar 2022 | 262.42 | 265.54 | 261.33 | 263.01 | 262.13 | 922,808 |
| 29 Mar 2022 | 263.37 | 265.19 | 261.75 | 263.19 | 262.30 | 1,432,028 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
