New Zealand Markets open in 4 hrs 24 mins

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
241.83+1.58 (+0.66%)
As of 12:36PM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023240.92242.46239.43241.83241.83408,929
21 Mar 2023239.54240.78237.85240.25240.251,096,300
20 Mar 2023235.87239.43235.79238.49238.49951,500
17 Mar 2023239.01239.01234.49235.58235.581,542,800
16 Mar 2023233.25238.42232.35238.00238.001,226,000
15 Mar 2023230.54234.64229.37234.48234.481,231,300
14 Mar 2023233.93234.45230.27232.89232.89928,700
13 Mar 2023228.99233.77228.62231.39231.39794,100
10 Mar 2023232.00232.87228.97229.71229.711,009,300
09 Mar 2023235.47236.21231.52232.23232.231,038,700
08 Mar 2023235.65236.79234.74235.23235.23832,200
07 Mar 2023237.19238.23234.92236.13236.131,229,800
06 Mar 2023236.64238.00236.07236.22236.22786,100
03 Mar 2023235.38237.31234.67237.22237.22766,800
02 Mar 2023230.78234.25230.35233.96233.96977,300
01 Mar 2023232.48233.50230.60232.16232.16872,600
28 Feb 2023236.45238.12234.17234.55234.551,538,200
27 Feb 2023239.38239.91236.29236.89236.89593,800
24 Feb 2023237.04238.32235.20237.92237.92832,200
23 Feb 2023239.41241.46238.60239.72239.72752,900
22 Feb 2023239.55241.96239.34240.40240.401,101,800
21 Feb 2023242.58242.58239.36239.50239.501,179,100
17 Feb 2023241.90245.10240.97244.52244.521,314,200
16 Feb 2023241.11244.25240.17241.94241.94845,500
15 Feb 2023242.66243.82241.55243.55243.55697,000
14 Feb 2023247.61247.61241.70243.41243.411,826,800
13 Feb 2023247.75248.91245.65247.25247.251,080,000
10 Feb 2023245.68247.99244.28247.83247.831,155,100
09 Feb 2023249.42250.19244.47245.23245.23917,500
08 Feb 2023252.38253.11249.29250.23250.231,069,800
07 Feb 2023248.52254.13248.22253.19253.191,541,900
06 Feb 2023246.06250.73246.06250.16250.161,549,900
03 Feb 2023248.60250.37244.04245.84245.842,117,900
02 Feb 2023239.17257.69236.11248.47248.473,034,000
01 Feb 2023251.99255.03250.93254.17254.171,096,400
31 Jan 2023249.88252.44248.56252.22252.221,201,500
30 Jan 2023251.57252.97249.56250.13250.131,044,300
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
07 Dec 2022245.25247.24243.52246.48246.481,648,600
06 Dec 2022245.48246.99242.76244.39244.39908,500
05 Dec 2022249.37250.48246.12246.21246.211,224,200
02 Dec 2022248.24252.59247.76252.38252.381,342,800
01 Dec 2022251.81254.30249.57250.83250.831,658,200
30 Nov 2022241.52249.68240.04249.34249.342,429,100
29 Nov 2022236.72241.12235.57241.02241.021,891,000
28 Nov 2022237.39239.35236.01237.34237.341,709,800
25 Nov 2022237.84238.79236.50238.06238.06375,000
23 Nov 2022235.18237.51234.85237.34237.34983,800
22 Nov 2022234.05235.85231.33235.61235.611,401,600
21 Nov 2022225.61237.37225.61234.69234.692,435,700
18 Nov 2022220.54226.30219.79225.59225.591,405,000
17 Nov 2022220.00222.39218.82219.91219.911,204,100
16 Nov 2022223.75225.22221.34222.08222.081,458,700
15 Nov 2022226.23226.23221.12222.37222.372,027,400
14 Nov 2022228.80229.39224.14224.16224.161,929,100
11 Nov 2022230.42230.42224.45227.67227.671,792,700
10 Nov 2022221.41230.14219.81229.28229.284,010,700
09 Nov 2022220.02221.18217.70218.29218.292,091,400
08 Nov 2022220.86222.10217.80219.49219.492,899,600
07 Nov 2022220.84222.18219.04220.94220.941,932,700
04 Nov 2022224.07224.07218.18220.84220.842,382,600
03 Nov 2022225.99226.13220.98221.00221.002,297,500
02 Nov 2022233.81235.10227.96228.00228.002,044,500
01 Nov 2022236.96237.60232.89233.88233.882,185,400
31 Oct 2022234.65237.30234.34235.97235.971,313,900
28 Oct 2022232.19235.64232.19235.26235.261,253,900
27 Oct 2022233.75233.75230.07231.17231.17901,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...