Singapore markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
246.20+2.58 (+1.06%)
At close: 04:00PM EST
242.67 -3.53 (-1.43%)
After hours: 06:24PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024243.95246.60242.90246.20246.20992,700
22 Feb 2024245.20245.52240.76243.62243.621,305,800
21 Feb 2024240.73245.51240.10245.32245.321,623,800
20 Feb 2024240.76243.40239.50240.66240.661,193,900
16 Feb 2024239.81243.98238.27240.76240.761,582,400
15 Feb 2024238.88242.30238.48239.96239.961,226,400
14 Feb 2024239.01239.55236.93238.61238.611,599,900
13 Feb 2024243.47245.22237.36239.07239.071,908,600
12 Feb 2024243.36246.00241.31243.37243.371,453,400
09 Feb 2024240.96244.05240.32243.75243.752,095,500
08 Feb 2024238.47243.69238.47240.71240.711,643,600
07 Feb 2024239.04242.34238.80239.48239.481,612,500
06 Feb 2024235.46240.69235.13238.68238.681,671,200
05 Feb 2024236.98238.59234.74235.07235.071,688,100
02 Feb 2024244.67246.30236.71237.19237.191,724,300
01 Feb 2024237.50242.35233.14242.35242.353,146,300
31 Jan 2024237.96241.15236.80238.81238.812,355,700
30 Jan 2024238.50238.94236.11236.21236.211,485,700
29 Jan 2024236.32237.98235.81237.85237.851,084,000
26 Jan 2024237.80238.76235.47236.65236.65892,200
25 Jan 2024235.70236.75233.86236.57236.57841,000
24 Jan 2024237.97239.21234.51234.57234.571,317,900
23 Jan 2024236.18238.33235.90238.30238.301,219,200
22 Jan 2024237.00239.12235.46235.89235.89909,700
19 Jan 2024235.22236.12233.38235.89235.891,255,500
18 Jan 2024234.18236.33233.28235.00235.001,210,800
17 Jan 2024233.87236.78233.00234.30234.301,018,000
16 Jan 2024235.06237.58232.74235.00235.001,585,900
12 Jan 2024236.54238.06234.97236.27236.271,363,300
11 Jan 2024238.22238.90234.28235.01235.011,887,600
10 Jan 2024237.98239.72232.70238.41238.412,205,000
09 Jan 2024247.18249.89237.53237.84237.842,693,800
08 Jan 2024242.69248.65242.24247.73247.731,610,700
05 Jan 2024241.82243.87241.03242.09242.09989,800
04 Jan 2024240.75243.44240.51242.91242.911,302,300
03 Jan 2024245.82246.27240.10240.47240.471,842,100
02 Jan 2024243.22248.85240.05245.42245.421,952,200
29 Dec 2023242.71244.13242.37243.83243.83851,900
28 Dec 2023242.97244.09242.64243.03243.031,119,900
27 Dec 2023242.56243.27241.57242.50242.501,496,200
26 Dec 2023243.00244.48242.52243.30243.302,093,700
22 Dec 2023244.12245.37242.56243.00243.001,974,900
21 Dec 2023240.68243.89240.17243.13243.131,444,900
20 Dec 2023240.25242.53238.01239.82239.821,519,000
19 Dec 2023237.61240.96237.61240.62240.621,701,400
18 Dec 2023238.32240.35237.08237.72237.721,709,800
15 Dec 2023234.22237.64233.93237.01237.012,943,100
14 Dec 2023242.18243.35238.19238.51238.512,240,800
13 Dec 2023236.45240.52235.56240.47240.471,623,900
12 Dec 2023232.91236.91231.57236.67236.671,775,000
11 Dec 2023232.46234.59232.34233.39233.391,681,100
08 Dec 2023234.60234.60232.14232.30232.301,648,200
07 Dec 2023233.24233.87232.00233.54233.542,230,100
07 Dec 20230.95 Dividend
06 Dec 2023233.74234.90232.26233.45232.501,730,800
05 Dec 2023237.19237.19233.48233.60232.652,431,200
04 Dec 2023237.32238.56237.10237.57236.601,574,400
01 Dec 2023236.07238.50235.34238.25237.281,512,400
30 Nov 2023236.28237.00234.80236.18235.223,275,800
29 Nov 2023237.10238.83235.63235.69234.732,722,700
28 Nov 2023238.72239.95237.19237.28236.311,475,300
27 Nov 2023238.66240.40237.41238.86237.891,746,300
24 Nov 2023236.65238.90236.41238.89237.92780,800
22 Nov 2023237.37238.05235.74236.80235.841,929,700
21 Nov 2023235.52237.18234.76236.16235.201,599,200
20 Nov 2023232.50234.61230.83233.67232.722,367,800
17 Nov 2023236.19236.19232.64233.27232.321,812,400
16 Nov 2023234.65236.62233.96235.07234.111,563,400
15 Nov 2023233.02235.27231.88233.76232.812,510,800
14 Nov 2023236.43237.73232.62233.34232.392,565,000
13 Nov 2023236.00237.92232.07235.86234.902,209,600
10 Nov 2023233.83235.70231.06234.65233.702,227,500
09 Nov 2023237.16239.23229.86232.24231.295,003,200
08 Nov 2023257.58257.58253.98255.92254.881,187,000
07 Nov 2023259.33259.33255.72256.11255.07927,500
06 Nov 2023259.05259.92256.93259.10258.05952,400
03 Nov 2023258.73259.59256.17258.91257.86978,600
02 Nov 2023253.79257.46252.94255.92254.881,133,900
01 Nov 2023253.76254.51251.37253.78252.75941,300
31 Oct 2023252.32253.88250.33252.78251.751,969,200
30 Oct 2023253.00253.00248.57251.09250.071,070,800
27 Oct 2023254.07254.88250.36251.60250.581,061,000
26 Oct 2023254.48256.38253.31254.18253.15634,200
25 Oct 2023258.30262.23255.00255.57254.531,080,500
24 Oct 2023255.58260.14255.52259.21258.16813,700
23 Oct 2023258.57260.73255.59255.93254.89699,300
20 Oct 2023257.55261.63257.04258.64257.591,049,600
19 Oct 2023259.39261.76256.99257.48256.43809,500
18 Oct 2023260.31261.72257.92259.40258.34940,500
17 Oct 2023258.06261.39256.89259.30258.24842,700
16 Oct 2023259.88261.54257.43259.75258.69750,200
13 Oct 2023256.86259.85256.38258.70257.651,032,000
12 Oct 2023261.69262.55256.66257.07256.021,100,100
11 Oct 2023266.29266.29258.13261.30260.241,693,500
10 Oct 2023265.04269.52263.83267.23266.14987,500
09 Oct 2023261.34265.90261.27265.80264.72690,100
06 Oct 2023260.20264.05258.04262.42261.35798,700
05 Oct 2023259.83261.59258.87261.05259.99821,500
04 Oct 2023259.59260.00256.12259.72258.66670,400
03 Oct 2023257.10259.87256.54258.90257.851,004,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...