New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
235.17-5.44 (-2.26%)
At close: 04:00PM EDT
235.62 +0.45 (+0.19%)
After hours: 07:40PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024239.13240.02233.74235.17235.171,028,400
11 Apr 2024240.93243.30239.64240.61240.611,010,500
10 Apr 2024243.35243.74239.22240.99240.99831,400
09 Apr 2024242.67246.10241.02245.81245.81945,000
08 Apr 2024245.61245.61241.56241.72241.722,086,000
05 Apr 2024243.05246.28242.25246.17246.171,234,600
04 Apr 2024245.79246.92242.94243.05243.05952,600
03 Apr 2024241.53245.25240.32243.59243.591,215,800
02 Apr 2024242.92243.13240.24241.02241.021,227,600
01 Apr 2024247.12247.81242.73244.05244.05667,300
28 Mar 2024246.73248.42245.33247.45247.451,093,900
27 Mar 2024243.27246.59242.69246.53246.53839,600
26 Mar 2024242.21242.86240.59241.88241.88879,000
25 Mar 2024245.35245.76240.55241.67241.671,755,300
22 Mar 2024242.90246.66242.05246.25246.252,230,100
21 Mar 2024238.96241.98237.69241.62241.621,357,000
20 Mar 2024239.86240.60236.34237.87237.87784,000
19 Mar 2024238.19240.34237.93240.24240.241,070,400
18 Mar 2024237.61239.46236.42237.72237.721,141,800
15 Mar 2024232.18237.76232.18236.71236.712,686,000
14 Mar 2024238.29239.72235.19237.17237.171,121,600
13 Mar 2024238.13241.45237.33238.80238.80961,400
12 Mar 2024238.46239.45237.24237.82237.821,219,900
11 Mar 2024239.68242.38238.54239.50239.50964,200
08 Mar 2024237.61241.47236.37239.90239.901,692,700
07 Mar 2024237.07238.77235.94237.62237.621,854,800
07 Mar 20240.95 Dividend
06 Mar 2024233.36236.67233.06235.60234.651,335,300
05 Mar 2024237.27238.61233.12233.45232.511,335,700
04 Mar 2024234.37236.53233.55235.65234.701,930,700
01 Mar 2024235.41236.34233.41235.31234.361,821,300
29 Feb 2024239.58239.58235.06235.55234.601,812,900
28 Feb 2024240.93242.34238.84239.15238.19829,200
27 Feb 2024240.81243.43240.51241.24240.27919,000
26 Feb 2024245.87246.24241.55241.72240.75939,400
23 Feb 2024243.95246.60242.90246.20245.21992,700
22 Feb 2024245.20245.52240.76243.62242.641,305,800
21 Feb 2024240.73245.51240.10245.32244.331,623,800
20 Feb 2024240.76243.40239.50240.66239.691,193,900
16 Feb 2024239.81243.98238.27240.76239.791,582,400
15 Feb 2024238.88242.30238.48239.96238.991,226,400
14 Feb 2024239.01239.55236.93238.61237.651,599,900
13 Feb 2024243.47245.22237.36239.07238.111,908,600
12 Feb 2024243.36246.00241.31243.37242.391,453,400
09 Feb 2024240.96244.05240.32243.75242.772,095,500
08 Feb 2024238.47243.69238.47240.71239.741,643,600
07 Feb 2024239.04242.34238.80239.48238.511,612,500
06 Feb 2024235.46240.69235.13238.68237.721,671,200
05 Feb 2024236.98238.59234.74235.07234.121,688,100
02 Feb 2024244.67246.30236.71237.19236.231,724,300
01 Feb 2024237.50242.35233.14242.35241.373,146,300
31 Jan 2024237.96241.15236.80238.81237.852,355,700
30 Jan 2024238.50238.94236.11236.21235.261,485,700
29 Jan 2024236.32237.98235.81237.85236.891,084,000
26 Jan 2024237.80238.76235.47236.65235.70892,200
25 Jan 2024235.70236.75233.86236.57235.62841,000
24 Jan 2024237.97239.21234.51234.57233.621,317,900
23 Jan 2024236.18238.33235.90238.30237.341,219,200
22 Jan 2024237.00239.12235.46235.89234.94909,700
19 Jan 2024235.22236.12233.38235.89234.941,255,500
18 Jan 2024234.18236.33233.28235.00234.051,210,800
17 Jan 2024233.87236.78233.00234.30233.361,018,000
16 Jan 2024235.06237.58232.74235.00234.051,585,900
12 Jan 2024236.54238.06234.97236.27235.321,363,300
11 Jan 2024238.22238.90234.28235.01234.061,887,600
10 Jan 2024237.98239.72232.70238.41237.452,205,000
09 Jan 2024247.18249.89237.53237.84236.882,693,800
08 Jan 2024242.69248.65242.24247.73246.731,610,700
05 Jan 2024241.82243.87241.03242.09241.11989,800
04 Jan 2024240.75243.44240.51242.91241.931,302,300
03 Jan 2024245.82246.27240.10240.47239.501,842,100
02 Jan 2024243.22248.85240.05245.42244.431,952,200
29 Dec 2023242.71244.13242.37243.83242.85851,900
28 Dec 2023242.97244.09242.64243.03242.051,119,900
27 Dec 2023242.56243.27241.57242.50241.521,496,200
26 Dec 2023243.00244.48242.52243.30242.322,093,700
22 Dec 2023244.12245.37242.56243.00242.021,974,900
21 Dec 2023240.68243.89240.17243.13242.151,444,900
20 Dec 2023240.25242.53238.01239.82238.851,519,000
19 Dec 2023237.61240.96237.61240.62239.651,701,400
18 Dec 2023238.32240.35237.08237.72236.761,709,800
15 Dec 2023234.22237.64233.93237.01236.052,943,100
14 Dec 2023242.18243.35238.19238.51237.552,240,800
13 Dec 2023236.45240.52235.56240.47239.501,623,900
12 Dec 2023232.91236.91231.57236.67235.721,775,000
11 Dec 2023232.46234.59232.34233.39232.451,681,100
08 Dec 2023234.60234.60232.14232.30231.361,648,200
07 Dec 2023233.24233.87232.00233.54232.602,230,100
07 Dec 20230.95 Dividend
06 Dec 2023233.74234.90232.26233.45231.561,730,800
05 Dec 2023237.19237.19233.48233.60231.712,431,200
04 Dec 2023237.32238.56237.10237.57235.651,574,400
01 Dec 2023236.07238.50235.34238.25236.321,512,400
30 Nov 2023236.28237.00234.80236.18234.273,275,800
29 Nov 2023237.10238.83235.63235.69233.782,722,700
28 Nov 2023238.72239.95237.19237.28235.361,475,300
27 Nov 2023238.66240.40237.41238.86236.931,746,300
24 Nov 2023236.65238.90236.41238.89236.96780,800
22 Nov 2023237.37238.05235.74236.80234.891,929,700
21 Nov 2023235.52237.18234.76236.16234.251,599,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...