Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 266.74 | 267.82 | 264.76 | 265.04 | 265.04 | 989,000 |
| 20 Sept 2023 | 267.50 | 268.97 | 266.84 | 267.13 | 267.13 | 1,256,500 |
| 19 Sept 2023 | 264.21 | 266.85 | 263.68 | 265.96 | 265.96 | 867,200 |
| 18 Sept 2023 | 264.24 | 266.50 | 262.22 | 264.57 | 264.57 | 818,400 |
| 15 Sept 2023 | 262.24 | 265.68 | 261.73 | 263.74 | 263.74 | 3,001,600 |
| 14 Sept 2023 | 266.35 | 267.00 | 263.49 | 264.62 | 264.62 | 1,215,400 |
| 13 Sept 2023 | 263.35 | 265.33 | 262.71 | 265.01 | 265.01 | 987,000 |
| 12 Sept 2023 | 266.99 | 267.32 | 262.74 | 263.70 | 263.70 | 1,111,700 |
| 11 Sept 2023 | 267.23 | 268.63 | 263.99 | 267.18 | 267.18 | 1,205,500 |
| 08 Sept 2023 | 266.53 | 267.52 | 263.21 | 266.76 | 266.76 | 1,182,900 |
| 07 Sept 2023 | 266.98 | 269.44 | 265.90 | 267.06 | 267.06 | 1,045,300 |
| 07 Sept 2023 | 0.91 Dividend | |||||
| 06 Sept 2023 | 271.88 | 272.14 | 261.10 | 266.64 | 265.73 | 2,460,500 |
| 05 Sept 2023 | 278.45 | 278.45 | 272.36 | 272.88 | 271.95 | 1,211,200 |
| 01 Sept 2023 | 281.00 | 281.00 | 277.66 | 278.46 | 277.51 | 834,500 |
| 31 Aug 2023 | 280.80 | 281.86 | 278.61 | 279.45 | 278.50 | 1,103,300 |
| 30 Aug 2023 | 282.20 | 283.50 | 279.59 | 280.30 | 279.34 | 931,900 |
| 29 Aug 2023 | 282.12 | 282.41 | 280.36 | 281.47 | 280.51 | 878,200 |
| 28 Aug 2023 | 281.31 | 282.62 | 280.56 | 281.55 | 280.59 | 838,500 |
| 25 Aug 2023 | 277.78 | 281.85 | 277.15 | 280.01 | 279.05 | 1,343,000 |
| 24 Aug 2023 | 277.19 | 279.68 | 276.96 | 277.00 | 276.05 | 859,600 |
| 23 Aug 2023 | 277.18 | 277.49 | 275.33 | 277.08 | 276.13 | 868,700 |
| 22 Aug 2023 | 275.92 | 277.32 | 272.58 | 275.70 | 274.76 | 1,032,800 |
| 21 Aug 2023 | 273.45 | 276.25 | 272.45 | 275.62 | 274.68 | 1,070,300 |
| 18 Aug 2023 | 274.61 | 275.85 | 272.59 | 273.69 | 272.76 | 974,400 |
| 17 Aug 2023 | 277.13 | 277.13 | 274.80 | 275.54 | 274.60 | 924,800 |
| 16 Aug 2023 | 278.29 | 279.08 | 276.29 | 276.75 | 275.81 | 814,700 |
| 15 Aug 2023 | 282.02 | 282.90 | 279.53 | 279.66 | 278.71 | 811,900 |
| 14 Aug 2023 | 282.06 | 283.78 | 280.48 | 282.65 | 281.69 | 1,077,800 |
| 11 Aug 2023 | 277.41 | 282.53 | 276.11 | 282.31 | 281.35 | 1,325,400 |
| 10 Aug 2023 | 282.00 | 283.19 | 277.07 | 277.23 | 276.28 | 1,282,100 |
| 09 Aug 2023 | 279.06 | 284.48 | 279.06 | 281.53 | 280.57 | 2,048,600 |
| 08 Aug 2023 | 276.27 | 282.50 | 274.33 | 281.10 | 280.14 | 2,522,900 |
| 07 Aug 2023 | 271.40 | 277.19 | 271.05 | 275.22 | 274.28 | 1,477,000 |
| 04 Aug 2023 | 268.25 | 274.71 | 267.15 | 270.79 | 269.87 | 1,521,600 |
| 03 Aug 2023 | 275.34 | 277.26 | 265.71 | 268.70 | 267.78 | 2,143,100 |
| 02 Aug 2023 | 277.67 | 278.91 | 275.27 | 276.24 | 275.30 | 1,396,400 |
| 01 Aug 2023 | 276.29 | 278.65 | 275.11 | 278.54 | 277.59 | 1,133,100 |
| 31 Jul 2023 | 280.47 | 280.47 | 276.64 | 278.62 | 277.67 | 1,625,500 |
| 28 Jul 2023 | 285.10 | 285.49 | 280.11 | 280.32 | 279.36 | 1,641,500 |
| 27 Jul 2023 | 283.94 | 286.46 | 283.12 | 283.59 | 282.62 | 1,947,000 |
| 26 Jul 2023 | 282.97 | 285.01 | 282.00 | 282.80 | 281.83 | 1,855,000 |
| 25 Jul 2023 | 277.41 | 283.82 | 274.94 | 283.31 | 282.34 | 1,666,700 |
| 24 Jul 2023 | 282.20 | 287.32 | 278.84 | 279.97 | 279.01 | 3,866,600 |
| 21 Jul 2023 | 264.48 | 266.08 | 262.94 | 264.84 | 263.94 | 1,148,100 |
| 20 Jul 2023 | 256.31 | 263.48 | 255.97 | 263.41 | 262.51 | 1,447,100 |
| 19 Jul 2023 | 255.11 | 257.88 | 254.46 | 254.90 | 254.03 | 1,439,600 |
| 18 Jul 2023 | 255.86 | 256.79 | 253.52 | 256.32 | 255.45 | 761,800 |
| 17 Jul 2023 | 258.78 | 259.32 | 256.16 | 256.64 | 255.76 | 708,000 |
| 14 Jul 2023 | 260.21 | 261.13 | 258.21 | 259.39 | 258.50 | 906,100 |
| 13 Jul 2023 | 257.84 | 260.98 | 257.64 | 259.95 | 259.06 | 1,172,000 |
| 12 Jul 2023 | 261.05 | 261.41 | 257.96 | 258.66 | 257.78 | 774,600 |
| 11 Jul 2023 | 257.21 | 259.38 | 256.34 | 259.33 | 258.44 | 704,800 |
| 10 Jul 2023 | 257.44 | 259.67 | 256.57 | 257.56 | 256.68 | 800,000 |
| 07 Jul 2023 | 257.02 | 258.64 | 256.18 | 256.92 | 256.04 | 920,600 |
| 06 Jul 2023 | 259.19 | 260.52 | 258.11 | 258.87 | 257.99 | 745,300 |
| 05 Jul 2023 | 259.35 | 260.54 | 258.35 | 260.30 | 259.41 | 1,155,100 |
| 03 Jul 2023 | 261.80 | 263.23 | 259.41 | 261.92 | 261.03 | 602,500 |
| 30 Jun 2023 | 262.19 | 265.09 | 262.03 | 264.01 | 263.11 | 1,372,100 |
| 29 Jun 2023 | 258.03 | 260.61 | 257.28 | 260.52 | 259.63 | 1,139,900 |
| 28 Jun 2023 | 258.00 | 259.37 | 257.31 | 259.02 | 258.14 | 1,158,900 |
| 27 Jun 2023 | 256.48 | 258.73 | 254.02 | 258.25 | 257.37 | 910,600 |
| 26 Jun 2023 | 256.55 | 257.06 | 252.64 | 256.49 | 255.61 | 653,900 |
| 23 Jun 2023 | 258.00 | 259.75 | 256.29 | 256.55 | 255.67 | 816,900 |
| 22 Jun 2023 | 258.36 | 259.12 | 257.10 | 258.07 | 257.19 | 714,900 |
| 21 Jun 2023 | 256.28 | 257.93 | 254.53 | 257.31 | 256.43 | 766,800 |
| 20 Jun 2023 | 257.06 | 259.51 | 255.08 | 256.47 | 255.59 | 933,900 |
| 16 Jun 2023 | 257.38 | 259.88 | 256.63 | 258.63 | 257.75 | 1,483,500 |
| 15 Jun 2023 | 253.76 | 256.78 | 252.56 | 256.16 | 255.29 | 695,600 |
| 14 Jun 2023 | 255.51 | 257.63 | 252.71 | 253.33 | 252.47 | 1,148,000 |
| 13 Jun 2023 | 249.79 | 252.17 | 249.21 | 251.50 | 250.64 | 635,400 |
| 12 Jun 2023 | 251.42 | 251.45 | 249.12 | 250.71 | 249.85 | 1,220,600 |
| 09 Jun 2023 | 250.76 | 252.71 | 249.40 | 251.50 | 250.64 | 1,326,900 |
| 08 Jun 2023 | 250.29 | 251.32 | 248.17 | 249.50 | 248.65 | 1,231,300 |
| 08 Jun 2023 | 0.91 Dividend | |||||
| 07 Jun 2023 | 250.11 | 252.94 | 249.21 | 252.23 | 250.46 | 1,249,100 |
| 06 Jun 2023 | 255.04 | 255.82 | 248.08 | 250.46 | 248.70 | 1,483,500 |
| 05 Jun 2023 | 252.12 | 255.36 | 252.12 | 253.99 | 252.21 | 1,327,200 |
| 02 Jun 2023 | 249.49 | 253.50 | 249.30 | 251.79 | 250.03 | 1,738,800 |
| 01 Jun 2023 | 243.73 | 248.56 | 243.08 | 248.11 | 246.37 | 2,030,100 |
| 31 May 2023 | 238.50 | 242.26 | 237.62 | 241.76 | 240.07 | 2,214,400 |
| 30 May 2023 | 241.23 | 242.68 | 238.25 | 238.39 | 236.72 | 1,039,500 |
| 26 May 2023 | 241.58 | 243.32 | 240.64 | 241.12 | 239.43 | 840,300 |
| 25 May 2023 | 243.60 | 244.80 | 239.82 | 241.77 | 240.08 | 1,422,500 |
| 24 May 2023 | 246.30 | 246.30 | 243.76 | 245.25 | 243.53 | 965,200 |
| 23 May 2023 | 250.20 | 251.15 | 245.60 | 246.48 | 244.75 | 1,048,000 |
| 22 May 2023 | 251.51 | 253.90 | 250.71 | 251.04 | 249.28 | 958,300 |
| 19 May 2023 | 251.91 | 253.40 | 251.08 | 251.88 | 250.11 | 1,237,000 |
| 18 May 2023 | 250.87 | 252.06 | 249.49 | 251.57 | 249.81 | 1,394,600 |
| 17 May 2023 | 251.40 | 251.62 | 248.48 | 251.28 | 249.52 | 1,079,200 |
| 16 May 2023 | 250.34 | 251.64 | 249.54 | 250.37 | 248.62 | 698,500 |
| 15 May 2023 | 252.95 | 252.99 | 249.36 | 251.08 | 249.32 | 939,100 |
| 12 May 2023 | 251.67 | 252.74 | 250.41 | 252.51 | 250.74 | 862,200 |
| 11 May 2023 | 250.47 | 251.62 | 249.43 | 251.40 | 249.64 | 983,400 |
| 10 May 2023 | 251.18 | 251.43 | 247.96 | 251.05 | 249.29 | 805,900 |
| 09 May 2023 | 250.69 | 250.77 | 248.03 | 249.65 | 247.90 | 1,096,900 |
| 08 May 2023 | 251.67 | 253.39 | 250.77 | 251.50 | 249.74 | 1,497,100 |
| 05 May 2023 | 254.37 | 256.71 | 252.47 | 253.66 | 251.88 | 1,467,500 |
| 04 May 2023 | 260.00 | 260.00 | 251.82 | 252.46 | 250.69 | 2,405,700 |
| 03 May 2023 | 265.04 | 266.70 | 262.75 | 263.61 | 261.76 | 1,262,900 |
| *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.
