New Zealand markets close in 2 hours 3 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
265.04-2.09 (-0.78%)
At close: 04:00PM EDT
265.20 +0.16 (+0.06%)
After hours: 04:48PM EDT
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023266.74267.82264.76265.04265.04989,000
20 Sept 2023267.50268.97266.84267.13267.131,256,500
19 Sept 2023264.21266.85263.68265.96265.96867,200
18 Sept 2023264.24266.50262.22264.57264.57818,400
15 Sept 2023262.24265.68261.73263.74263.743,001,600
14 Sept 2023266.35267.00263.49264.62264.621,215,400
13 Sept 2023263.35265.33262.71265.01265.01987,000
12 Sept 2023266.99267.32262.74263.70263.701,111,700
11 Sept 2023267.23268.63263.99267.18267.181,205,500
08 Sept 2023266.53267.52263.21266.76266.761,182,900
07 Sept 2023266.98269.44265.90267.06267.061,045,300
07 Sept 20230.91 Dividend
06 Sept 2023271.88272.14261.10266.64265.732,460,500
05 Sept 2023278.45278.45272.36272.88271.951,211,200
01 Sept 2023281.00281.00277.66278.46277.51834,500
31 Aug 2023280.80281.86278.61279.45278.501,103,300
30 Aug 2023282.20283.50279.59280.30279.34931,900
29 Aug 2023282.12282.41280.36281.47280.51878,200
28 Aug 2023281.31282.62280.56281.55280.59838,500
25 Aug 2023277.78281.85277.15280.01279.051,343,000
24 Aug 2023277.19279.68276.96277.00276.05859,600
23 Aug 2023277.18277.49275.33277.08276.13868,700
22 Aug 2023275.92277.32272.58275.70274.761,032,800
21 Aug 2023273.45276.25272.45275.62274.681,070,300
18 Aug 2023274.61275.85272.59273.69272.76974,400
17 Aug 2023277.13277.13274.80275.54274.60924,800
16 Aug 2023278.29279.08276.29276.75275.81814,700
15 Aug 2023282.02282.90279.53279.66278.71811,900
14 Aug 2023282.06283.78280.48282.65281.691,077,800
11 Aug 2023277.41282.53276.11282.31281.351,325,400
10 Aug 2023282.00283.19277.07277.23276.281,282,100
09 Aug 2023279.06284.48279.06281.53280.572,048,600
08 Aug 2023276.27282.50274.33281.10280.142,522,900
07 Aug 2023271.40277.19271.05275.22274.281,477,000
04 Aug 2023268.25274.71267.15270.79269.871,521,600
03 Aug 2023275.34277.26265.71268.70267.782,143,100
02 Aug 2023277.67278.91275.27276.24275.301,396,400
01 Aug 2023276.29278.65275.11278.54277.591,133,100
31 Jul 2023280.47280.47276.64278.62277.671,625,500
28 Jul 2023285.10285.49280.11280.32279.361,641,500
27 Jul 2023283.94286.46283.12283.59282.621,947,000
26 Jul 2023282.97285.01282.00282.80281.831,855,000
25 Jul 2023277.41283.82274.94283.31282.341,666,700
24 Jul 2023282.20287.32278.84279.97279.013,866,600
21 Jul 2023264.48266.08262.94264.84263.941,148,100
20 Jul 2023256.31263.48255.97263.41262.511,447,100
19 Jul 2023255.11257.88254.46254.90254.031,439,600
18 Jul 2023255.86256.79253.52256.32255.45761,800
17 Jul 2023258.78259.32256.16256.64255.76708,000
14 Jul 2023260.21261.13258.21259.39258.50906,100
13 Jul 2023257.84260.98257.64259.95259.061,172,000
12 Jul 2023261.05261.41257.96258.66257.78774,600
11 Jul 2023257.21259.38256.34259.33258.44704,800
10 Jul 2023257.44259.67256.57257.56256.68800,000
07 Jul 2023257.02258.64256.18256.92256.04920,600
06 Jul 2023259.19260.52258.11258.87257.99745,300
05 Jul 2023259.35260.54258.35260.30259.411,155,100
03 Jul 2023261.80263.23259.41261.92261.03602,500
30 Jun 2023262.19265.09262.03264.01263.111,372,100
29 Jun 2023258.03260.61257.28260.52259.631,139,900
28 Jun 2023258.00259.37257.31259.02258.141,158,900
27 Jun 2023256.48258.73254.02258.25257.37910,600
26 Jun 2023256.55257.06252.64256.49255.61653,900
23 Jun 2023258.00259.75256.29256.55255.67816,900
22 Jun 2023258.36259.12257.10258.07257.19714,900
21 Jun 2023256.28257.93254.53257.31256.43766,800
20 Jun 2023257.06259.51255.08256.47255.59933,900
16 Jun 2023257.38259.88256.63258.63257.751,483,500
15 Jun 2023253.76256.78252.56256.16255.29695,600
14 Jun 2023255.51257.63252.71253.33252.471,148,000
13 Jun 2023249.79252.17249.21251.50250.64635,400
12 Jun 2023251.42251.45249.12250.71249.851,220,600
09 Jun 2023250.76252.71249.40251.50250.641,326,900
08 Jun 2023250.29251.32248.17249.50248.651,231,300
08 Jun 20230.91 Dividend
07 Jun 2023250.11252.94249.21252.23250.461,249,100
06 Jun 2023255.04255.82248.08250.46248.701,483,500
05 Jun 2023252.12255.36252.12253.99252.211,327,200
02 Jun 2023249.49253.50249.30251.79250.031,738,800
01 Jun 2023243.73248.56243.08248.11246.372,030,100
31 May 2023238.50242.26237.62241.76240.072,214,400
30 May 2023241.23242.68238.25238.39236.721,039,500
26 May 2023241.58243.32240.64241.12239.43840,300
25 May 2023243.60244.80239.82241.77240.081,422,500
24 May 2023246.30246.30243.76245.25243.53965,200
23 May 2023250.20251.15245.60246.48244.751,048,000
22 May 2023251.51253.90250.71251.04249.28958,300
19 May 2023251.91253.40251.08251.88250.111,237,000
18 May 2023250.87252.06249.49251.57249.811,394,600
17 May 2023251.40251.62248.48251.28249.521,079,200
16 May 2023250.34251.64249.54250.37248.62698,500
15 May 2023252.95252.99249.36251.08249.32939,100
12 May 2023251.67252.74250.41252.51250.74862,200
11 May 2023250.47251.62249.43251.40249.64983,400
10 May 2023251.18251.43247.96251.05249.29805,900
09 May 2023250.69250.77248.03249.65247.901,096,900
08 May 2023251.67253.39250.77251.50249.741,497,100
05 May 2023254.37256.71252.47253.66251.881,467,500
04 May 2023260.00260.00251.82252.46250.692,405,700
03 May 2023265.04266.70262.75263.61261.761,262,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...