Singapore markets close in 27 minutes
Straits Times Index
3,336.60 +3.80 (+0.11%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,201.15 +37.03 (+0.45%) Bitcoin USD
63,050.92 +1,699.28 (+2.77%) CMC Crypto 200
1,311.53 +9.46 (+0.73%)
Becton, Dickinson and Company (0R19.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:57PM BST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.00 | 0.00 | 0.00 | 233.84 | 233.84 | - |
| 27 Jun 2024 | 231.63 | 232.84 | 230.56 | 231.00 | 231.00 | 689 |
| 26 Jun 2024 | 232.89 | 234.61 | 231.53 | 232.33 | 232.33 | 321 |
| 25 Jun 2024 | 235.28 | 235.95 | 233.43 | 234.39 | 234.39 | 607 |
| 24 Jun 2024 | 238.73 | 239.53 | 236.27 | 236.43 | 236.43 | 593 |
| 21 Jun 2024 | 239.58 | 239.71 | 237.72 | 238.23 | 238.23 | 1,041 |
| 20 Jun 2024 | 234.29 | 237.57 | 232.08 | 237.57 | 237.57 | 1,843 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 232.01 | 234.75 | 232.01 | 233.43 | 233.43 | 2,083 |
| 17 Jun 2024 | 232.18 | 233.21 | 230.82 | 232.73 | 232.73 | 644 |
| 14 Jun 2024 | 232.60 | 233.51 | 231.17 | 233.49 | 233.49 | 1,704 |
| 13 Jun 2024 | 233.19 | 233.25 | 229.48 | 231.38 | 231.38 | 7,592 |
| 12 Jun 2024 | 234.94 | 235.84 | 233.37 | 234.86 | 234.86 | 1,628 |
| 11 Jun 2024 | 237.60 | 238.59 | 236.37 | 236.81 | 236.81 | 441 |
| 10 Jun 2024 | 240.39 | 240.88 | 238.03 | 239.14 | 239.14 | 734 |
| 10 Jun 2024 | 0.95 Dividend | |||||
| 07 Jun 2024 | 239.99 | 243.07 | 237.50 | 241.46 | 240.51 | 891 |
| 06 Jun 2024 | 236.17 | 239.42 | 234.86 | 239.05 | 238.11 | 1,242 |
| 05 Jun 2024 | 238.23 | 239.00 | 235.45 | 235.92 | 234.99 | 15,023 |
| 04 Jun 2024 | 239.12 | 239.99 | 237.65 | 238.95 | 238.01 | 1,967 |
| 03 Jun 2024 | 235.00 | 241.73 | 234.99 | 238.55 | 237.62 | 1,777 |
| 31 May 2024 | 227.21 | 230.35 | 225.85 | 229.28 | 228.38 | 1,009 |
| 30 May 2024 | 225.05 | 225.98 | 224.28 | 225.90 | 225.01 | 301 |
| 29 May 2024 | 225.23 | 226.27 | 224.00 | 225.69 | 224.80 | 982 |
| 28 May 2024 | 226.65 | 228.28 | 225.68 | 227.43 | 226.54 | 2,818 |
| 24 May 2024 | 230.30 | 231.27 | 228.49 | 228.75 | 227.85 | 779 |
| 23 May 2024 | 233.77 | 235.05 | 229.98 | 230.00 | 229.10 | 3,229 |
| 22 May 2024 | 234.12 | 235.91 | 234.02 | 234.91 | 233.99 | 856 |
| 21 May 2024 | 237.67 | 237.87 | 235.00 | 235.20 | 234.27 | 2,870 |
| 20 May 2024 | 236.41 | 237.03 | 235.17 | 236.67 | 235.74 | 1,012 |
| 17 May 2024 | 236.01 | 237.09 | 234.83 | 235.34 | 234.41 | 840 |
| 16 May 2024 | 236.65 | 238.07 | 235.49 | 237.01 | 236.07 | 841 |
| 15 May 2024 | 236.04 | 237.24 | 234.83 | 237.24 | 236.30 | 944 |
| 14 May 2024 | 238.03 | 238.90 | 234.49 | 234.49 | 233.57 | 968 |
| 13 May 2024 | 236.60 | 237.97 | 235.30 | 236.49 | 235.56 | 6,312 |
| 10 May 2024 | 235.00 | 236.07 | 233.93 | 234.50 | 233.58 | 562 |
| 09 May 2024 | 233.61 | 235.96 | 233.61 | 235.36 | 234.43 | 644 |
| 08 May 2024 | 236.01 | 236.51 | 233.61 | 234.25 | 233.33 | 1,668 |
| 07 May 2024 | 237.86 | 238.96 | 236.34 | 238.69 | 237.75 | 2,170 |
| 03 May 2024 | 240.70 | 242.25 | 234.53 | 234.53 | 233.61 | 1,049 |
| 02 May 2024 | 243.02 | 244.25 | 234.74 | 234.74 | 233.81 | 5,549 |
| 01 May 2024 | 234.89 | 234.99 | 232.64 | 234.21 | 233.29 | 228 |
| 30 Apr 2024 | 233.10 | 234.22 | 231.51 | 233.44 | 232.52 | 77,255 |
| 29 Apr 2024 | 232.17 | 234.44 | 231.35 | 233.18 | 232.26 | 82,308 |
| 26 Apr 2024 | 230.00 | 231.51 | 230.00 | 231.16 | 230.25 | 1,085 |
| 25 Apr 2024 | 233.91 | 236.63 | 230.50 | 231.37 | 230.46 | 1,404 |
| 24 Apr 2024 | 231.49 | 234.23 | 231.07 | 234.23 | 233.30 | 780 |
| 23 Apr 2024 | 235.19 | 236.13 | 233.39 | 235.71 | 234.78 | 1,741 |
| 22 Apr 2024 | 234.72 | 235.72 | 233.18 | 234.02 | 233.09 | 302 |
| 19 Apr 2024 | 234.70 | 235.42 | 233.90 | 235.03 | 234.11 | 2,989 |
| 18 Apr 2024 | 232.22 | 232.64 | 230.46 | 230.76 | 229.85 | 1,649 |
| 17 Apr 2024 | 230.74 | 232.15 | 229.52 | 231.67 | 230.76 | 638 |
| 16 Apr 2024 | 234.82 | 235.38 | 232.00 | 232.01 | 231.10 | 508 |
| 15 Apr 2024 | 237.11 | 238.11 | 236.52 | 237.45 | 236.52 | 1,149 |
| 12 Apr 2024 | 239.80 | 240.57 | 234.97 | 235.20 | 234.27 | 6,482 |
| 11 Apr 2024 | 240.93 | 242.99 | 239.97 | 242.99 | 242.03 | 1,999 |
| 10 Apr 2024 | 243.35 | 244.05 | 239.71 | 240.60 | 239.65 | 2,802 |
| 09 Apr 2024 | 242.67 | 243.93 | 241.22 | 243.77 | 242.81 | 4,401 |
| 08 Apr 2024 | 245.99 | 246.05 | 241.88 | 242.92 | 241.96 | 723 |
| 05 Apr 2024 | 242.11 | 244.85 | 242.10 | 244.67 | 243.71 | 1,742 |
| 04 Apr 2024 | 245.79 | 246.74 | 243.87 | 245.62 | 244.66 | 1,246 |
| 03 Apr 2024 | 241.53 | 244.95 | 240.74 | 244.43 | 243.47 | 950 |
| 02 Apr 2024 | 242.92 | 242.92 | 240.45 | 241.66 | 240.71 | 1,627 |
| 28 Mar 2024 | 245.46 | 248.15 | 245.46 | 248.04 | 247.07 | 2,618 |
| 27 Mar 2024 | 243.39 | 245.88 | 242.52 | 244.66 | 243.70 | 1,457 |
| 26 Mar 2024 | 242.21 | 242.86 | 240.89 | 241.28 | 240.33 | 2,723 |
| 25 Mar 2024 | 245.35 | 245.98 | 240.91 | 241.30 | 240.35 | 2,586 |
| 22 Mar 2024 | 242.96 | 245.28 | 242.05 | 244.57 | 243.61 | 1,508 |
| 21 Mar 2024 | 238.96 | 240.82 | 237.77 | 240.82 | 239.87 | 1,433 |
| 20 Mar 2024 | 240.25 | 240.55 | 236.81 | 236.81 | 235.88 | 1,290 |
| 19 Mar 2024 | 238.19 | 239.45 | 237.72 | 239.21 | 238.27 | 1,069 |
| 18 Mar 2024 | 237.61 | 239.37 | 236.63 | 237.39 | 236.46 | 919 |
| 15 Mar 2024 | 232.18 | 236.35 | 232.18 | 236.23 | 235.30 | 2,023 |
| 14 Mar 2024 | 238.29 | 239.97 | 235.84 | 235.97 | 235.04 | 1,856 |
| 13 Mar 2024 | 237.33 | 241.41 | 237.14 | 239.30 | 238.36 | 732 |
| 12 Mar 2024 | 239.38 | 239.57 | 237.43 | 237.88 | 236.94 | 4,864 |
| 11 Mar 2024 | 241.34 | 241.34 | 238.88 | 239.04 | 238.10 | 2,884 |
| 08 Mar 2024 | 237.61 | 241.00 | 236.27 | 241.00 | 240.05 | 337 |
| 07 Mar 2024 | 237.13 | 238.66 | 236.41 | 237.47 | 236.54 | 1,191 |
| 07 Mar 2024 | 0.95 Dividend | |||||
| 06 Mar 2024 | 233.36 | 236.34 | 233.22 | 235.43 | 233.56 | 608 |
| 05 Mar 2024 | 237.27 | 238.45 | 234.40 | 235.35 | 233.48 | 566 |
| 04 Mar 2024 | 234.31 | 236.36 | 233.44 | 235.24 | 233.37 | 128 |
| 01 Mar 2024 | 235.30 | 236.13 | 233.45 | 236.07 | 234.19 | 1,551 |
| 29 Feb 2024 | 239.58 | 239.79 | 235.16 | 235.52 | 233.65 | 284 |
| 28 Feb 2024 | 240.93 | 242.10 | 239.46 | 240.10 | 238.19 | 2,333 |
| 27 Feb 2024 | 242.07 | 242.94 | 240.80 | 241.64 | 239.72 | 1,620 |
| 26 Feb 2024 | 245.87 | 246.05 | 242.45 | 242.45 | 240.52 | 581 |
| 23 Feb 2024 | 243.95 | 245.70 | 243.50 | 245.70 | 243.75 | 678 |
| 22 Feb 2024 | 245.68 | 245.68 | 241.13 | 242.72 | 240.79 | 703 |
| 21 Feb 2024 | 240.73 | 244.32 | 240.18 | 244.11 | 242.17 | 3,556 |
| 20 Feb 2024 | 240.76 | 243.05 | 240.16 | 242.39 | 240.46 | 2,540 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 239.96 | 243.77 | 238.82 | 243.27 | 241.34 | 1,216 |
| 15 Feb 2024 | 238.88 | 241.62 | 238.39 | 239.19 | 237.29 | 540 |
| 14 Feb 2024 | 239.00 | 239.77 | 237.27 | 237.27 | 235.38 | 1,458 |
| 13 Feb 2024 | 243.47 | 244.78 | 239.20 | 239.20 | 237.30 | 535 |
| 12 Feb 2024 | 243.41 | 245.92 | 241.69 | 244.76 | 242.81 | 5,311 |
| 09 Feb 2024 | 240.96 | 242.69 | 239.48 | 242.69 | 240.76 | 1,029 |
| 08 Feb 2024 | 238.28 | 242.27 | 238.23 | 240.70 | 238.79 | 524 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.