Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,967.09 +871.38 (+1.30%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 234.78 | 239.22 | 232.38 | 237.30 | 237.30 | 1,384,400 |
| 25 Jul 2024 | 237.34 | 241.60 | 231.82 | 232.78 | 232.78 | 2,070,400 |
| 24 Jul 2024 | 235.45 | 238.17 | 234.46 | 237.34 | 237.34 | 1,226,400 |
| 23 Jul 2024 | 232.00 | 234.45 | 230.37 | 234.33 | 234.33 | 1,353,900 |
| 22 Jul 2024 | 231.27 | 232.22 | 229.04 | 231.09 | 231.09 | 866,700 |
| 19 Jul 2024 | 235.05 | 235.05 | 229.45 | 230.74 | 230.74 | 1,074,800 |
| 18 Jul 2024 | 231.50 | 235.55 | 231.49 | 231.74 | 231.74 | 1,063,300 |
| 17 Jul 2024 | 230.55 | 235.30 | 229.77 | 234.05 | 234.05 | 1,228,400 |
| 16 Jul 2024 | 226.71 | 230.97 | 225.40 | 230.70 | 230.70 | 1,147,600 |
| 15 Jul 2024 | 229.00 | 230.77 | 225.81 | 226.08 | 226.08 | 1,260,800 |
| 12 Jul 2024 | 225.50 | 230.34 | 224.63 | 229.11 | 229.11 | 2,220,600 |
| 11 Jul 2024 | 224.58 | 227.46 | 224.17 | 224.94 | 224.94 | 1,849,400 |
| 10 Jul 2024 | 221.41 | 226.62 | 218.75 | 223.87 | 223.87 | 2,109,900 |
| 09 Jul 2024 | 225.24 | 225.74 | 220.65 | 221.47 | 221.47 | 1,603,000 |
| 08 Jul 2024 | 227.76 | 228.59 | 225.19 | 225.54 | 225.54 | 826,400 |
| 05 Jul 2024 | 228.68 | 228.68 | 225.97 | 227.76 | 227.76 | 617,100 |
| 03 Jul 2024 | 228.00 | 229.32 | 227.50 | 228.84 | 228.84 | 509,800 |
| 02 Jul 2024 | 229.06 | 231.14 | 227.69 | 229.24 | 229.24 | 663,000 |
| 01 Jul 2024 | 233.76 | 237.71 | 229.12 | 229.27 | 229.27 | 1,057,800 |
| 28 Jun 2024 | 232.27 | 234.84 | 230.51 | 233.71 | 233.71 | 2,404,000 |
| 27 Jun 2024 | 232.28 | 232.98 | 229.07 | 230.94 | 230.94 | 1,471,800 |
| 26 Jun 2024 | 234.06 | 234.61 | 230.69 | 231.62 | 231.62 | 1,695,400 |
| 25 Jun 2024 | 235.28 | 235.51 | 233.18 | 233.87 | 233.87 | 1,028,900 |
| 24 Jun 2024 | 238.73 | 239.56 | 235.33 | 235.91 | 235.91 | 895,700 |
| 21 Jun 2024 | 239.58 | 239.58 | 237.27 | 238.29 | 238.29 | 2,014,700 |
| 20 Jun 2024 | 233.15 | 239.26 | 232.08 | 238.40 | 238.40 | 1,655,700 |
| 18 Jun 2024 | 232.41 | 234.76 | 231.94 | 233.73 | 233.73 | 1,035,800 |
| 17 Jun 2024 | 232.63 | 234.16 | 230.50 | 232.75 | 232.75 | 1,288,600 |
| 14 Jun 2024 | 232.60 | 233.97 | 230.75 | 233.73 | 233.73 | 1,053,900 |
| 13 Jun 2024 | 233.00 | 233.67 | 229.33 | 231.97 | 231.97 | 869,000 |
| 12 Jun 2024 | 234.40 | 235.40 | 233.15 | 233.99 | 233.99 | 1,101,500 |
| 11 Jun 2024 | 238.65 | 239.20 | 234.62 | 234.94 | 234.94 | 1,132,900 |
| 10 Jun 2024 | 239.31 | 240.39 | 237.48 | 239.51 | 239.51 | 777,000 |
| 10 Jun 2024 | 0.95 Dividend | |||||
| 07 Jun 2024 | 239.22 | 243.22 | 238.05 | 240.63 | 239.68 | 1,571,000 |
| 06 Jun 2024 | 235.48 | 240.80 | 234.67 | 240.17 | 239.22 | 1,749,800 |
| 05 Jun 2024 | 238.23 | 239.19 | 235.19 | 236.30 | 235.37 | 1,166,700 |
| 04 Jun 2024 | 239.12 | 239.75 | 237.19 | 238.50 | 237.56 | 2,104,700 |
| 03 Jun 2024 | 235.00 | 241.69 | 233.82 | 238.84 | 237.90 | 2,081,200 |
| 31 May 2024 | 227.21 | 232.21 | 226.32 | 231.97 | 231.05 | 4,733,900 |
| 30 May 2024 | 225.37 | 226.94 | 224.00 | 226.78 | 225.88 | 1,691,700 |
| 29 May 2024 | 225.20 | 226.43 | 224.00 | 225.07 | 224.18 | 2,680,500 |
| 28 May 2024 | 227.38 | 228.40 | 225.60 | 226.80 | 225.90 | 1,452,800 |
| 24 May 2024 | 230.03 | 230.71 | 228.09 | 228.79 | 227.89 | 1,373,400 |
| 23 May 2024 | 233.77 | 234.57 | 229.55 | 230.35 | 229.44 | 1,302,600 |
| 22 May 2024 | 234.43 | 236.05 | 234.03 | 234.45 | 233.52 | 1,364,200 |
| 21 May 2024 | 237.67 | 238.17 | 234.27 | 234.86 | 233.93 | 1,557,700 |
| 20 May 2024 | 236.41 | 237.32 | 234.90 | 237.13 | 236.19 | 967,100 |
| 17 May 2024 | 237.09 | 237.09 | 234.73 | 236.30 | 235.37 | 1,785,000 |
| 16 May 2024 | 236.65 | 238.34 | 235.56 | 236.62 | 235.69 | 1,291,500 |
| 15 May 2024 | 236.04 | 237.72 | 234.58 | 237.29 | 236.35 | 1,168,000 |
| 14 May 2024 | 238.03 | 238.95 | 234.37 | 235.00 | 234.07 | 1,049,500 |
| 13 May 2024 | 236.60 | 238.47 | 235.29 | 236.95 | 236.01 | 1,073,200 |
| 10 May 2024 | 235.00 | 236.32 | 233.73 | 235.67 | 234.74 | 2,034,400 |
| 09 May 2024 | 234.14 | 236.45 | 233.92 | 235.00 | 234.07 | 1,921,800 |
| 08 May 2024 | 237.01 | 237.01 | 233.18 | 233.58 | 232.66 | 1,749,900 |
| 07 May 2024 | 237.86 | 239.57 | 236.11 | 237.15 | 236.21 | 1,120,100 |
| 06 May 2024 | 236.81 | 238.00 | 235.56 | 236.58 | 235.65 | 1,255,400 |
| 03 May 2024 | 238.77 | 242.29 | 234.13 | 234.68 | 233.75 | 1,722,300 |
| 02 May 2024 | 243.00 | 243.28 | 230.25 | 240.35 | 239.40 | 3,789,500 |
| 01 May 2024 | 234.03 | 236.09 | 232.46 | 233.72 | 232.80 | 2,721,600 |
| 30 Apr 2024 | 232.81 | 234.83 | 232.06 | 234.60 | 233.67 | 1,685,900 |
| 29 Apr 2024 | 231.84 | 234.50 | 231.84 | 233.44 | 232.52 | 913,000 |
| 26 Apr 2024 | 230.00 | 233.16 | 230.00 | 231.55 | 230.64 | 738,200 |
| 25 Apr 2024 | 233.91 | 234.69 | 230.40 | 230.48 | 229.57 | 885,100 |
| 24 Apr 2024 | 232.33 | 234.57 | 230.03 | 233.83 | 232.91 | 779,800 |
| 23 Apr 2024 | 234.58 | 236.18 | 233.40 | 234.36 | 233.43 | 800,500 |
| 22 Apr 2024 | 234.72 | 236.07 | 233.33 | 233.88 | 232.96 | 768,400 |
| 19 Apr 2024 | 234.70 | 235.63 | 233.07 | 234.12 | 233.20 | 1,265,200 |
| 18 Apr 2024 | 232.61 | 233.25 | 230.47 | 233.15 | 232.23 | 891,600 |
| 17 Apr 2024 | 230.74 | 232.64 | 229.40 | 232.21 | 231.29 | 1,510,600 |
| 16 Apr 2024 | 234.82 | 235.10 | 230.71 | 231.01 | 230.10 | 1,064,100 |
| 15 Apr 2024 | 237.11 | 238.07 | 234.63 | 234.72 | 233.79 | 872,300 |
| 12 Apr 2024 | 239.13 | 240.02 | 233.74 | 235.17 | 234.24 | 1,028,400 |
| 11 Apr 2024 | 240.93 | 243.30 | 239.64 | 240.61 | 239.66 | 1,010,500 |
| 10 Apr 2024 | 243.35 | 243.74 | 239.22 | 240.99 | 240.04 | 831,400 |
| 09 Apr 2024 | 242.67 | 246.10 | 241.02 | 245.81 | 244.84 | 945,000 |
| 08 Apr 2024 | 245.61 | 245.61 | 241.56 | 241.72 | 240.77 | 2,086,000 |
| 05 Apr 2024 | 243.05 | 246.28 | 242.25 | 246.17 | 245.20 | 1,234,600 |
| 04 Apr 2024 | 245.79 | 246.92 | 242.94 | 243.05 | 242.09 | 952,600 |
| 03 Apr 2024 | 241.53 | 245.25 | 240.32 | 243.59 | 242.63 | 1,215,800 |
| 02 Apr 2024 | 242.92 | 243.13 | 240.24 | 241.02 | 240.07 | 1,227,600 |
| 01 Apr 2024 | 247.12 | 247.81 | 242.73 | 244.05 | 243.09 | 667,300 |
| 28 Mar 2024 | 246.73 | 248.42 | 245.33 | 247.45 | 246.47 | 1,093,900 |
| 27 Mar 2024 | 243.27 | 246.59 | 242.69 | 246.53 | 245.56 | 839,600 |
| 26 Mar 2024 | 242.21 | 242.86 | 240.59 | 241.88 | 240.93 | 879,000 |
| 25 Mar 2024 | 245.35 | 245.76 | 240.55 | 241.67 | 240.72 | 1,755,300 |
| 22 Mar 2024 | 242.90 | 246.66 | 242.05 | 246.25 | 245.28 | 2,230,100 |
| 21 Mar 2024 | 238.96 | 241.98 | 237.69 | 241.62 | 240.67 | 1,357,000 |
| 20 Mar 2024 | 239.86 | 240.60 | 236.34 | 237.87 | 236.93 | 784,000 |
| 19 Mar 2024 | 238.19 | 240.34 | 237.93 | 240.24 | 239.29 | 1,070,400 |
| 18 Mar 2024 | 237.61 | 239.46 | 236.42 | 237.72 | 236.78 | 1,141,800 |
| 15 Mar 2024 | 232.18 | 237.76 | 232.18 | 236.71 | 235.78 | 2,686,000 |
| 14 Mar 2024 | 238.29 | 239.72 | 235.19 | 237.17 | 236.23 | 1,121,600 |
| 13 Mar 2024 | 238.13 | 241.45 | 237.33 | 238.80 | 237.86 | 961,400 |
| 12 Mar 2024 | 238.46 | 239.45 | 237.24 | 237.82 | 236.88 | 1,219,900 |
| 11 Mar 2024 | 239.68 | 242.38 | 238.54 | 239.50 | 238.55 | 964,200 |
| 08 Mar 2024 | 237.61 | 241.47 | 236.37 | 239.90 | 238.95 | 1,692,700 |
| 07 Mar 2024 | 237.07 | 238.77 | 235.94 | 237.62 | 236.68 | 1,854,800 |
| 07 Mar 2024 | 0.95 Dividend | |||||
| *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.