Register for real-time alerts, custom portfolio, and market movers
BDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 230.48 | -3.35 | -1.43% | 233.91 | 234.69 | 230.40 | 885,118 |
| Apr 24 2024 | 233.83 | -0.53 | -0.23% | 232.33 | 234.57 | 230.025 | 779,855 |
| Apr 23 2024 | 234.36 | 0.48 | 0.21% | 234.58 | 236.175 | 233.395 | 800,506 |
| Apr 22 2024 | 233.88 | -0.24 | -0.10% | 234.72 | 236.07 | 233.33 | 768,416 |
| Apr 19 2024 | 234.12 | 0.97 | 0.42% | 234.70 | 235.63 | 233.07 | 1,265,019 |
| Apr 18 2024 | 233.15 | 0.94 | 0.40% | 232.61 | 233.25 | 230.47 | 891,659 |
| Apr 17 2024 | 232.21 | 1.20 | 0.52% | 230.74 | 232.64 | 229.395 | 1,510,567 |
| Apr 16 2024 | 231.01 | -3.71 | -1.58% | 234.82 | 235.095 | 230.71 | 1,064,142 |
| Apr 15 2024 | 234.72 | -0.45 | -0.19% | 237.11 | 238.065 | 234.63 | 872,266 |
| Apr 12 2024 | 235.17 | -5.44 | -2.26% | 239.13 | 240.02 | 233.74 | 1,028,446 |
| Apr 11 2024 | 240.61 | -0.38 | -0.16% | 240.93 | 243.30 | 239.64 | 1,009,548 |
| Apr 10 2024 | 240.99 | -4.82 | -1.96% | 244.48 | 244.48 | 239.22 | 831,375 |
| Apr 09 2024 | 245.81 | 4.09 | 1.69% | 242.67 | 246.10 | 241.02 | 945,000 |
| Apr 08 2024 | 241.72 | -4.45 | -1.81% | 245.61 | 245.61 | 241.56 | 2,085,759 |
| Apr 05 2024 | 246.17 | 3.12 | 1.28% | 243.05 | 246.28 | 242.25 | 1,234,621 |
| Apr 04 2024 | 243.05 | -0.54 | -0.22% | 245.79 | 246.92 | 242.94 | 952,424 |
| Apr 03 2024 | 243.59 | 2.57 | 1.07% | 241.53 | 245.25 | 240.32 | 1,215,777 |
| Apr 02 2024 | 241.02 | -3.03 | -1.24% | 242.92 | 243.13 | 240.24 | 1,227,106 |
| Apr 01 2024 | 244.05 | -3.40 | -1.37% | 247.48 | 247.81 | 242.725 | 667,203 |
| Mar 28 2024 | 247.45 | 0.92 | 0.37% | 246.73 | 248.42 | 245.33 | 1,093,920 |
| Mar 27 2024 | 246.53 | 4.65 | 1.92% | 243.27 | 246.59 | 242.69 | 837,759 |
| Mar 26 2024 | 241.88 | 0.21 | 0.09% | 242.28 | 242.86 | 240.59 | 866,034 |
| Mar 25 2024 | 241.67 | -4.58 | -1.86% | 245.35 | 245.76 | 240.55 | 1,776,380 |
| Mar 22 2024 | 246.25 | 4.63 | 1.92% | 242.90 | 246.66 | 242.05 | 2,230,130 |
| Mar 21 2024 | 241.62 | 3.75 | 1.58% | 238.96 | 241.98 | 237.69 | 1,357,005 |
| Mar 20 2024 | 237.87 | -2.37 | -0.99% | 239.86 | 240.60 | 236.34 | 784,009 |
| Mar 19 2024 | 240.24 | 2.52 | 1.06% | 238.19 | 240.34 | 237.925 | 1,070,054 |
| Mar 18 2024 | 237.72 | 1.01 | 0.43% | 237.61 | 239.46 | 236.42 | 1,141,814 |
| Mar 15 2024 | 236.71 | -0.46 | -0.19% | 232.51 | 237.76 | 232.18 | 2,686,012 |
| Mar 14 2024 | 237.17 | -1.63 | -0.68% | 238.29 | 239.72 | 235.19 | 1,121,630 |
| Mar 13 2024 | 238.80 | 0.98 | 0.41% | 238.13 | 241.45 | 237.325 | 961,276 |
| Mar 12 2024 | 237.82 | -1.68 | -0.70% | 238.46 | 239.45 | 237.24 | 1,219,282 |
| Mar 11 2024 | 239.50 | -0.40 | -0.17% | 239.68 | 242.38 | 238.54 | 964,208 |
| Mar 08 2024 | 239.90 | 2.28 | 0.96% | 237.61 | 241.47 | 236.37 | 1,692,598 |
| Mar 07 2024 | 237.62 | 2.02 | 0.86% | 237.07 | 238.77 | 235.935 | 1,854,812 |
| Mar 06 2024 | 235.60 | 2.15 | 0.92% | 233.36 | 236.672 | 233.06 | 1,335,330 |
| Mar 05 2024 | 233.45 | -2.20 | -0.93% | 237.27 | 238.61 | 233.12 | 1,335,711 |
| Mar 04 2024 | 235.65 | 0.34 | 0.14% | 234.37 | 236.53 | 233.55 | 1,929,756 |
| Mar 01 2024 | 235.31 | -0.24 | -0.10% | 235.41 | 236.335 | 233.41 | 1,821,270 |
| Feb 29 2024 | 235.55 | -3.60 | -1.51% | 239.58 | 239.58 | 235.06 | 1,812,906 |
| Feb 28 2024 | 239.15 | -2.09 | -0.87% | 240.93 | 242.34 | 238.84 | 828,626 |
| Feb 27 2024 | 241.24 | -0.48 | -0.20% | 241.25 | 243.43 | 240.514 | 919,001 |
| Feb 26 2024 | 241.72 | -4.48 | -1.82% | 245.87 | 246.24 | 241.55 | 939,380 |
| Feb 23 2024 | 246.20 | 2.58 | 1.06% | 243.95 | 246.6027 | 242.90 | 992,462 |
| Feb 22 2024 | 243.62 | -1.70 | -0.69% | 245.20 | 245.52 | 240.755 | 1,305,791 |
| Feb 21 2024 | 245.32 | 4.66 | 1.94% | 240.73 | 245.51 | 240.095 | 1,623,811 |
| Feb 20 2024 | 240.66 | -0.10 | -0.04% | 240.76 | 243.40 | 239.50 | 1,193,940 |
| Feb 16 2024 | 240.76 | 0.80 | 0.33% | 239.81 | 243.98 | 238.27 | 1,582,401 |
| Feb 15 2024 | 239.96 | 1.35 | 0.57% | 238.88 | 242.30 | 238.481 | 1,226,359 |
| Feb 14 2024 | 238.61 | -0.46 | -0.19% | 239.01 | 239.55 | 236.93 | 1,598,477 |
| Feb 13 2024 | 239.07 | -4.30 | -1.77% | 243.47 | 245.22 | 237.3627 | 1,908,261 |
| Feb 12 2024 | 243.37 | -0.38 | -0.16% | 243.36 | 246.00 | 241.31 | 1,453,397 |
| Feb 09 2024 | 243.75 | 3.04 | 1.26% | 240.96 | 244.05 | 240.32 | 2,094,910 |
| Feb 08 2024 | 240.71 | 1.23 | 0.51% | 238.47 | 243.69 | 238.47 | 1,650,511 |
| Feb 07 2024 | 239.48 | 0.80 | 0.34% | 239.04 | 242.34 | 238.80 | 1,612,431 |
| Feb 06 2024 | 238.68 | 3.61 | 1.54% | 235.46 | 240.69 | 235.13 | 1,643,772 |
| Feb 05 2024 | 235.07 | -2.12 | -0.89% | 236.98 | 238.59 | 234.74 | 1,688,003 |
| Feb 02 2024 | 237.19 | -5.16 | -2.13% | 244.67 | 246.30 | 236.71 | 1,724,346 |
| Feb 01 2024 | 242.35 | 3.54 | 1.48% | 237.50 | 242.35 | 233.14 | 3,146,331 |
| Jan 31 2024 | 238.81 | 2.60 | 1.10% | 237.96 | 241.15 | 236.80 | 2,355,737 |
| Jan 30 2024 | 236.21 | -1.64 | -0.69% | 238.50 | 238.935 | 236.11 | 1,485,562 |
| Jan 29 2024 | 237.85 | 1.20 | 0.51% | 236.32 | 237.98 | 235.81 | 1,084,038 |
