New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
255.73+4.54 (+1.81%)
At close: 04:00PM EST
255.73 0.00 (0.00%)
After hours: 05:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022252.53255.83249.02255.73255.731,426,438
27 Jan 2022254.37259.05250.70251.19251.191,810,500
26 Jan 2022257.23259.85253.06253.89253.891,970,200
25 Jan 2022258.73259.94253.37258.10258.101,474,800
24 Jan 2022262.72263.84254.11259.96259.961,759,700
21 Jan 2022266.17266.65262.87264.63264.631,694,800
20 Jan 2022264.79268.55263.85263.97263.971,607,600
19 Jan 2022260.97264.96260.03263.87263.871,669,600
18 Jan 2022261.67262.37258.04260.42260.421,492,100
14 Jan 2022263.23263.70260.76262.62262.621,502,300
13 Jan 2022261.11263.85259.29263.69263.691,481,800
12 Jan 2022261.00264.50259.53261.91261.911,419,800
11 Jan 2022259.30262.33257.08261.74261.741,494,200
10 Jan 2022253.22259.88252.48259.17259.171,678,700
07 Jan 2022250.27255.92249.61254.15254.151,384,100
06 Jan 2022251.68253.15249.65249.73249.73767,900
05 Jan 2022251.75255.38251.50252.95252.95925,000
04 Jan 2022252.52253.17249.22251.78251.78909,000
03 Jan 2022250.23253.57246.92253.21253.21997,400
31 Dec 2021253.26254.79251.33251.48251.48664,500
30 Dec 2021253.70255.05252.53253.26253.26503,400
29 Dec 2021250.80253.51249.62252.79252.79837,500
28 Dec 2021251.11251.36248.74250.21250.21561,800
27 Dec 2021250.00251.42248.32251.32251.32606,900
23 Dec 2021248.00249.59246.12248.91248.91964,900
22 Dec 2021252.08252.28246.00247.84247.841,209,100
21 Dec 2021253.86255.45250.12251.83251.831,125,600
20 Dec 2021256.28256.28251.92252.41252.411,668,100
17 Dec 2021256.98259.40255.21256.90256.902,536,700
16 Dec 2021248.96257.46247.62257.21257.211,788,700
15 Dec 2021249.43250.72246.90249.42249.421,356,200
14 Dec 2021252.06252.32247.69247.94247.941,197,000
13 Dec 2021245.49254.00245.19252.81252.811,526,600
10 Dec 2021245.68246.84243.88244.97244.97951,600
09 Dec 2021246.11247.16244.66245.11245.111,185,100
09 Dec 20210.87 Dividend
08 Dec 2021242.60247.88240.09246.45245.581,446,400
07 Dec 2021247.21252.68247.07250.36249.481,743,500
06 Dec 2021245.31249.28244.79246.14245.271,446,200
03 Dec 2021243.72244.25240.56244.12243.261,275,800
02 Dec 2021241.78246.02240.95241.94241.091,757,900
01 Dec 2021237.66243.53236.62241.67240.822,365,000
30 Nov 2021244.93244.93236.00237.14236.304,252,500
29 Nov 2021245.15246.88243.25243.61242.751,270,600
26 Nov 2021245.03248.78244.32245.09244.221,227,100
24 Nov 2021246.27247.35244.43244.46243.60911,600
23 Nov 2021244.76247.14244.00246.58245.711,255,700
22 Nov 2021247.37247.59244.21245.29244.421,267,800
19 Nov 2021250.97252.41248.57248.61247.731,304,400
18 Nov 2021250.64251.55247.30249.36248.481,611,100
17 Nov 2021245.05250.11244.00249.86248.981,894,100
16 Nov 2021244.22245.89243.18244.11243.251,319,100
15 Nov 2021244.70245.00242.85243.68242.821,359,700
12 Nov 2021245.19245.79242.77244.00243.141,511,600
11 Nov 2021245.63246.73241.91245.00244.141,281,000
10 Nov 2021244.00246.68241.38245.88245.011,061,900
09 Nov 2021244.28245.42242.81243.66242.801,537,800
08 Nov 2021242.48245.61241.34245.27244.401,021,900
05 Nov 2021240.91245.34239.41243.71242.851,990,500
04 Nov 2021250.00252.29242.39244.08243.222,075,800
03 Nov 2021242.56247.35242.30247.03246.161,621,400
02 Nov 2021243.04243.50241.22242.90242.041,764,600
01 Nov 2021239.93243.56239.29243.05242.19963,400
29 Oct 2021238.17240.33237.05239.59238.741,836,200
28 Oct 2021245.00246.94238.10238.66237.821,470,200
27 Oct 2021247.41247.60244.95245.00244.141,178,900
26 Oct 2021246.80247.30245.86246.35245.481,247,300
25 Oct 2021247.12247.36245.19246.41245.54809,800
22 Oct 2021246.60247.36245.65247.09246.221,041,900
21 Oct 2021247.95248.48245.41246.47245.60619,100
20 Oct 2021244.47248.07243.31246.90246.031,019,400
19 Oct 2021239.50242.96239.16242.73241.87836,500
18 Oct 2021240.84240.93238.18238.45237.61871,600
15 Oct 2021242.91243.98240.19241.16240.311,281,100
14 Oct 2021240.76243.40240.76242.68241.821,008,300
13 Oct 2021238.55241.67237.83239.84238.991,171,900
12 Oct 2021235.83238.59235.13238.39237.551,580,400
11 Oct 2021238.40238.59235.67235.83235.00883,600
08 Oct 2021241.98242.59238.51238.58237.741,562,500
07 Oct 2021246.16248.21241.11241.75240.901,316,200
06 Oct 2021242.03245.34241.46245.25244.381,241,000
05 Oct 2021240.55245.13240.55243.06242.201,538,100
04 Oct 2021243.61247.29240.11240.55239.702,243,100
01 Oct 2021246.43246.43240.92244.68243.821,697,900
30 Sep 2021251.86252.78245.79245.82244.952,045,200
29 Sep 2021249.92252.43249.92251.79250.90843,100
28 Sep 2021250.69251.06247.74249.73248.851,395,200
27 Sep 2021252.17252.58249.56251.43250.541,103,900
24 Sep 2021253.22254.61252.44253.18252.29928,300
23 Sep 2021257.38258.36253.46253.82252.921,597,200
22 Sep 2021259.68260.37256.05256.80255.891,593,800
21 Sep 2021260.00262.22258.99259.00258.091,118,000
20 Sep 2021259.40261.91257.68259.27258.351,393,600
17 Sep 2021262.00262.93260.41261.95261.032,887,700
16 Sep 2021263.17263.48260.12262.67261.741,165,100
15 Sep 2021261.19263.74259.74261.68260.761,928,700
14 Sep 2021258.69261.27258.48260.45259.531,298,400
13 Sep 2021259.47260.55258.24258.60257.691,230,700
10 Sep 2021260.64261.35256.92258.33257.421,208,000
09 Sep 2021261.48263.27259.87260.15259.231,458,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...