BDX

Becton Dickinson Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Becton Dickinson and Company BDX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
5.57 2.31% 246.45 20:00:00
Open Price Low Price High Price Close Price Prev Close
241.84 240.95 247.61 246.45 240.88
more quote information »

BDX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week246.11247.61238.46242.671,281,5740.340.14%
1 Month255.29258.37238.46249.611,331,665-8.84-3.46%
3 Months241.25267.37238.46252.871,302,7195.202.16%
6 Months234.75267.37219.50242.151,421,04211.704.98%
1 Year237.49285.00197.75242.621,734,4378.963.77%
3 Years217.00286.72197.75243.581,347,38829.4513.57%
5 Years148.88286.72145.78224.701,234,00197.5765.54%

BDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 246.45 5.57 2.31% 241.84 247.61 240.95 1,105,588
Mar 04 2021 240.88 -0.78 -0.32% 241.82 243.88 238.46 1,350,130
Mar 03 2021 241.66 -3.07 -1.25% 243.99 244.73 241.23 1,372,420
Mar 02 2021 244.73 -1.33 -0.54% 247.12 247.12 243.37 829,119
Mar 01 2021 246.06 4.91 2.04% 244.28 246.14 241.85 1,316,388
Feb 26 2021 241.15 -6.00 -2.43% 246.11 247.50 241.01 1,539,815
Feb 25 2021 247.15 0.44 0.18% 246.74 250.195 245.40 1,223,910
Feb 24 2021 246.71 -0.99 -0.4% 247.40 248.14 244.68 1,566,365
Feb 23 2021 247.70 1.68 0.68% 246.78 248.86 243.26 1,711,774
Feb 22 2021 246.02 -1.91 -0.77% 248.13 248.26 241.85 1,327,157
Feb 19 2021 247.93 -7.89 -3.08% 255.91 256.40 247.78 2,064,117
Feb 18 2021 255.82 -1.00 -0.39% 256.71 257.98 254.00 1,417,271
Feb 17 2021 256.82 -0.52 -0.2% 256.71 257.305 254.28 1,151,524
Feb 16 2021 257.34 1.02 0.4% 256.44 257.81 255.07 1,026,841
Feb 12 2021 256.32 2.93 1.16% 253.76 257.02 252.38 1,136,748
Feb 11 2021 253.39 0.49 0.19% 254.26 254.26 250.7175 1,230,186
Feb 10 2021 252.90 -1.27 -0.5% 256.23 256.80 252.08 933,213
Feb 09 2021 254.17 -2.65 -1.03% 256.70 257.237 253.04 1,238,726
Feb 08 2021 256.82 2.14 0.84% 255.03 258.37 255.03 1,341,320
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.