ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Becton Dickinson and Company

Becton Dickinson and Company (BDX)

231.74
-2.31
(-0.99%)
Closed July 18 4:00PM
231.74
0.00
( 0.00% )
Pre Market: 5:01AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
16.322.80365539881225.42235.55224.631384145230.10256931CS
4-7.84-3.27239335504239.58239.58218.751292234229.48240987CS
121.740.75652173913230243.28218.751493344233.24117311CS
26-3.48-1.4794660318235.22248.42218.751403602236.30524474CS
52-23.37-9.16075418447255.11287.32218.751431438245.22007197CS
156-15.65-6.3260438983247.39287.32215.91294658247.88744205CS
260-22.38-8.80686289942254.12287.32197.751390662247.32073939CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1721342400231.74-2.31-0.99231.5235.55231.11063330
1721256000234.053.351.45230235.3229.7651228449
1721169600230.74.622.04226.71230.97225.41147605
1721083200226.08-3.03-1.32229230.77225.811260888
1720824000229.114.171.85225.42230.34224.632220451
1720737600224.941.070.48224.58227.46224.171849425
1720651200223.872.41.08221.41226.62218.752109934
1720564800221.47-4.07-1.80225.35225.78220.651602014
1720478400225.54-2.22-0.97227.76228.59225.1907826413
1720219200227.76-1.08-0.47228.68228.68225.97613316
1720040640228.84-0.4-0.17228229.32227.5509817
1719960000229.24-0.03-0.01229.06231.14227.69661352
1719873600229.27-1.67-0.72233.76237.705229.121057772
1719614400230.9400.00230.94230.94230.940
1719528000230.94-0.68-0.29232.28232.98229.071471661
1719441600231.62-2.25-0.96234.055234.61230.691695359
1719355200233.87-2.04-0.86235.28235.51233.181028886
1719268800235.91-2.38-1.00238.73239.56235.33895380
1719009600238.29-0.11-0.05239.58239.58237.272018160
1718923200238.44.672.00233.25239.26232.081655716
1718750400233.730.980.42232.41234.7597231.941035785
1718664000232.75-0.98-0.42233234.16230.51288583
1718404800233.731.760.76232.6233.97230.751053944
1718318400231.97-2.02-0.86233233.67229.33867307
1718232000233.99-0.95-0.40234.4235.4233.151101508
1718145600234.94-4.57-1.91238.65239.2234.621129924
1718059200239.51-1.12-0.47239.1240.39237.475777027
1717800000240.630.460.19239.22243.22238.051571041
1717713600240.173.871.64236240.8234.671749166
1717627200236.3-2.2-0.92238.23239.48235.191166668
1717540800238.5-0.34-0.14239.12239.75237.192104735
1717454400238.846.872.96235241.69233.822081154
1717195200231.975.192.29227.21232.21226.324733921
1717108800226.781.710.76225.37226.94224.00211691719
1717022400225.07-1.73-0.76225.2226.432242680534
1716936000226.8-1.99-0.87227.38228.39225.61092322
1716590400228.79-1.56-0.68230.03230.71228.091372747
1716504000230.35-4.1-1.75233.77234.65229.551302587
1716417600234.45-0.41-0.17234.43236.05234.031364337
1716331200234.86-2.27-0.96237.67238.17234.2651557650
1716244800237.130.830.35236.41237.32234.9967075
1715985600236.3-0.32-0.14237.09237.09234.731785044
1715899200236.62-0.67-0.28236.65238.335235.561289846
1715812800237.292.290.97236.04237.72234.581167989
1715726400235-1.95-0.82238.03238.95234.3651049398
1715640000236.951.280.54236.6238.47235.291073151
1715380800235.670.670.29235236.32233.732034397
17152944002351.420.61234.14236.445233.681921787
1715208000233.58-3.57-1.51237.01237.595233.181748882
1715121600237.150.570.24237.86239.57236.10981119947
1715035200236.581.90.81236.81238235.561255426
1714776000234.68-5.67-2.36238.77242.29234.131722137
1714689600240.356.632.84243243.28230.253789533
1714603200233.72-0.88-0.38234.03236.09232.462721601
1714516800234.61.160.50232.81234.83232.061685749
1714430400233.441.890.82232.31234.5231.84918582
1714171200231.551.070.46230233.16230738144
1714084800230.48-3.35-1.43233.91234.69230.4885118
1713998400233.83-0.53-0.23232.33234.57230.025779855
1713912000234.360.480.21234.58236.175233.395800506
1713825600233.88-0.24-0.10234.72236.07233.33768416
1713566400234.120.970.42234.7235.63233.071265019

Your Recent History

Delayed Upgrade Clock