Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY:BDX)

175.41 +3.14 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 172.25 175.69 171.56 175.41 2,253,084 +3.14(+1.82%)
May 15, 2025 171.32 172.43 169.03 172.27 4,158,189 +1.25(+0.73%)
May 14, 2025 174.80 174.80 170.52 171.02 3,927,867 -4.32(-2.46%)
May 13, 2025 174.87 177.80 172.30 175.34 3,772,535 +0.00(+0.00%)
May 12, 2025 171.33 175.43 170.60 175.34 4,736,381 +8.12(+4.86%)
May 09, 2025 168.50 170.33 166.87 167.22 4,133,691 -0.73(-0.43%)
May 08, 2025 167.14 170.49 166.13 167.95 4,311,328 +0.81(+0.48%)
May 07, 2025 166.76 167.69 163.97 167.14 3,410,488 +1.99(+1.20%)
May 06, 2025 166.68 167.04 163.33 165.15 3,684,536 -1.85(-1.11%)
May 05, 2025 168.42 170.04 165.50 167.00 4,345,055 -1.78(-1.05%)
May 02, 2025 171.26 171.26 166.11 168.78 10,532,785 -0.76(-0.45%)
May 01, 2025 187.83 188.00 169.52 169.54 13,150,329 -37.55(-18.13%)
Apr 30, 2025 206.13 207.32 203.51 207.09 2,752,566 +0.65(+0.31%)
Apr 29, 2025 205.00 207.16 204.06 206.44 1,158,258 +1.81(+0.88%)
Apr 28, 2025 206.22 206.99 203.38 204.63 1,400,356 -0.45(-0.22%)
Apr 25, 2025 204.42 205.38 201.99 205.08 1,690,558 +0.63(+0.31%)
Apr 24, 2025 202.64 204.92 201.00 204.45 1,345,689 +2.13(+1.05%)
Apr 23, 2025 202.57 208.03 201.05 202.32 3,082,449 +2.44(+1.22%)
Apr 22, 2025 198.64 200.35 197.40 199.88 1,615,345 +3.27(+1.66%)
Apr 21, 2025 198.71 198.71 193.82 196.61 2,502,010 -2.10(-1.06%)
Apr 17, 2025 199.50 201.28 198.40 198.71 4,067,109 -1.69(-0.84%)
Apr 16, 2025 203.07 205.11 199.06 200.40 1,639,729 -1.64(-0.81%)
Apr 15, 2025 206.40 206.78 201.47 202.04 2,567,847 -3.67(-1.78%)
Apr 14, 2025 204.62 206.34 202.39 205.71 1,549,737 +3.93(+1.95%)
Apr 11, 2025 199.59 203.35 196.57 201.78 1,850,681 +2.66(+1.34%)
Apr 10, 2025 206.44 207.26 194.14 199.12 2,951,749 -10.23(-4.89%)
Apr 09, 2025 198.01 209.95 193.03 209.35 3,130,634 +8.52(+4.24%)
Apr 08, 2025 210.14 211.79 197.73 200.83 2,799,945 -4.25(-2.07%)
Apr 07, 2025 204.78 208.39 199.37 205.08 3,818,508 -2.26(-1.09%)
Apr 04, 2025 219.52 220.45 204.95 207.34 6,624,271 -14.25(-6.43%)
Apr 03, 2025 226.20 226.68 220.24 221.59 2,687,614 -4.83(-2.13%)
Apr 02, 2025 224.77 226.80 223.54 226.42 1,634,109 +0.38(+0.17%)
Apr 01, 2025 228.75 229.00 225.54 226.04 1,713,623 -3.02(-1.32%)
Mar 31, 2025 226.99 229.80 225.12 229.06 1,963,719 +1.56(+0.69%)
Mar 28, 2025 228.62 229.00 226.25 227.50 1,656,305 -1.21(-0.53%)
Mar 27, 2025 229.17 230.95 227.50 228.71 1,602,263 +0.71(+0.31%)
Mar 26, 2025 228.15 229.71 226.57 228.00 1,369,659 -0.08(-0.04%)
Mar 25, 2025 229.93 231.82 226.48 228.08 1,675,004 -1.11(-0.48%)
Mar 24, 2025 230.16 230.82 228.02 229.19 1,214,687 -1.04(-0.45%)
Mar 21, 2025 231.09 231.27 227.94 230.23 4,373,098 -1.62(-0.70%)
Mar 20, 2025 231.75 233.07 230.51 231.85 1,643,641 +0.06(+0.03%)
Mar 19, 2025 231.19 233.51 230.06 231.79 2,325,056 -0.33(-0.14%)
Mar 18, 2025 228.41 232.77 226.41 232.12 2,638,314 +4.29(+1.88%)
Mar 17, 2025 225.75 228.79 225.00 227.83 2,558,923 +1.85(+0.82%)
Mar 14, 2025 222.47 226.47 221.97 225.98 1,157,197 +3.19(+1.43%)
Mar 13, 2025 222.64 224.68 222.01 222.79 2,650,484 -1.03(-0.46%)
Mar 12, 2025 224.91 227.31 223.51 223.82 2,206,490 -1.10(-0.49%)
Mar 11, 2025 226.63 227.32 223.30 224.92 2,127,111 -2.53(-1.11%)
Mar 10, 2025 228.49 235.34 226.83 227.45 2,749,500 -1.05(-0.46%)
Mar 07, 2025 222.73 229.49 222.02 228.50 1,821,883 +4.18(+1.86%)
Mar 06, 2025 223.03 225.05 221.52 224.32 1,979,051 +1.21(+0.54%)
Mar 05, 2025 222.30 225.09 221.30 223.10 1,894,469 -0.15(-0.07%)
Mar 04, 2025 227.96 229.03 223.01 223.25 1,401,244 -4.16(-1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.