New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
247.97+2.40 (+0.98%)
At close: 04:00PM EST
248.00 +0.03 (+0.01%)
Pre-market: 07:19AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Sept 2022253.04259.58252.81258.97257.151,339,300
06 Sept 2022253.56253.57250.77252.07250.30862,200
02 Sept 2022256.52256.81251.80252.84251.06932,200
01 Sept 2022251.91255.32251.15255.25253.45967,400
31 Aug 2022253.86257.74252.33252.42250.641,186,900
30 Aug 2022254.39254.88252.38253.17251.39696,300
29 Aug 2022252.12256.11251.51254.44252.65534,100
26 Aug 2022260.27260.63253.53253.73251.94727,600
25 Aug 2022259.58260.58258.08260.01258.18676,300
24 Aug 2022257.42260.78256.14258.35256.53880,500
23 Aug 2022259.35260.16256.49257.40255.59881,000
22 Aug 2022263.97265.69259.89260.75258.91761,400
19 Aug 2022264.36265.73261.63264.53262.67709,500
18 Aug 2022264.58264.80261.38263.71261.85619,300
17 Aug 2022265.80267.40263.57264.23262.37637,600
16 Aug 2022266.06269.06264.88267.78265.90989,000
15 Aug 2022263.08267.50262.61266.81264.93774,300
12 Aug 2022259.98263.97259.86263.69261.83830,900
11 Aug 2022258.95262.46258.70259.40257.57850,300
10 Aug 2022257.70259.04256.24258.56256.74727,700
09 Aug 2022257.56261.90254.81255.30253.501,126,900
08 Aug 2022254.58257.19253.26255.97254.17722,200
05 Aug 2022251.45255.40248.30254.23252.441,040,200
04 Aug 2022245.46256.41245.46252.51250.731,807,600
03 Aug 2022243.01246.41242.93244.93243.21899,800
02 Aug 2022245.19246.75242.64243.02241.31953,500
01 Aug 2022243.13245.40243.13244.77243.05724,200
29 Jul 2022243.61245.32242.02244.31242.591,097,600
28 Jul 2022244.04245.67239.80243.91242.191,004,900
27 Jul 2022243.54245.88240.11244.34242.62617,300
26 Jul 2022244.45245.61241.95244.15242.43548,900
25 Jul 2022242.45243.67241.58242.63240.92634,100
22 Jul 2022241.90243.11240.33242.13240.43598,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...