BDX

Becton Dickinson Historical Data

Company Name Stock Ticker Symbol Market Type
Becton Dickinson and Company BDX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.81 0.31% 264.50 12:04:22
Open Price Low Price High Price Close Price Prev Close
263.08 262.6068 265.80 263.69
more quote information »

BDX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week254.58265.80253.2608258.43851,5939.923.9%
1 Month238.08265.80233.93247.58892,87726.4211.1%
3 Months255.83265.80231.46246.56974,3288.673.39%
6 Months271.87277.29231.46255.851,119,086-7.37-2.71%
1 Year247.97280.62231.46253.621,265,31916.536.67%
3 Years244.65286.72197.75248.601,449,01919.858.11%
5 Years201.94286.72191.53242.971,308,75062.5630.98%

BDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 263.69 4.29 1.65% 259.98 263.97 259.86 830,905
Aug 11 2022 259.40 0.84 0.32% 258.95 262.46 258.70 850,292
Aug 10 2022 258.56 3.26 1.28% 257.70 259.04 256.24 727,700
Aug 09 2022 255.30 -0.67 -0.26% 257.56 261.895 254.81 1,126,901
Aug 08 2022 255.97 1.74 0.68% 254.58 257.19 253.2608 722,169
Aug 05 2022 254.23 1.72 0.68% 251.45 255.40 248.30 1,040,260
Aug 04 2022 252.51 7.58 3.09% 245.56 256.41 245.46 1,807,644
Aug 03 2022 244.93 1.91 0.79% 243.01 246.41 242.93 899,945
Aug 02 2022 243.02 -1.75 -0.71% 243.13 246.745 242.64 953,489
Aug 01 2022 244.77 0.46 0.19% 243.13 245.395 243.13 724,171
Jul 29 2022 244.31 0.40 0.16% 243.61 245.319 242.02 1,097,635
Jul 28 2022 243.91 -0.43 -0.18% 244.04 245.665 239.80 1,004,860
Jul 27 2022 244.34 0.19 0.08% 243.54 245.88 240.11 618,138
Jul 26 2022 244.15 1.52 0.63% 244.45 245.605 241.95 548,879
Jul 25 2022 242.63 0.50 0.21% 242.45 243.67 241.58 634,085
Jul 22 2022 242.13 1.05 0.44% 241.90 243.11 240.33 597,982
Jul 21 2022 241.08 3.89 1.64% 238.61 242.11 237.453 996,615
Jul 20 2022 237.19 -1.27 -0.53% 236.45 237.71 235.18 1,093,188
Jul 19 2022 238.46 4.15 1.77% 236.67 238.81 235.63 763,954
Jul 18 2022 234.31 -4.93 -2.06% 238.08 239.1087 233.93 818,740
Jul 15 2022 239.24 5.08 2.17% 236.81 240.07 235.62 775,183
See More Historical Prices »


Your Recent History
NYSE
BDX
Becton Dic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now