Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
237.27
+2.07 (0.88%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 235.14 | 237.82 | 233.59 | 237.27 | 237.27 | 0.88% | 1,041,594 |
| Sep 25, 2024 | 236.54 | 237.00 | 232.87 | 235.20 | 235.20 | -0.74% | 1,777,623 |
| Sep 24, 2024 | 235.74 | 238.70 | 233.22 | 236.95 | 236.95 | 0.95% | 1,370,881 |
| Sep 23, 2024 | 233.95 | 235.22 | 232.21 | 234.73 | 234.73 | 0.53% | 1,495,754 |
| Sep 20, 2024 | 233.31 | 234.19 | 231.53 | 233.50 | 233.50 | -0.48% | 2,231,966 |
| Sep 19, 2024 | 234.30 | 235.67 | 232.55 | 234.63 | 234.63 | 1.31% | 2,218,089 |
| Sep 18, 2024 | 231.58 | 235.04 | 229.64 | 231.59 | 231.59 | 0.14% | 1,119,131 |
| Sep 17, 2024 | 233.50 | 234.72 | 229.60 | 231.27 | 231.27 | -1.18% | 965,705 |
| Sep 16, 2024 | 235.78 | 236.99 | 232.85 | 234.04 | 234.04 | -0.06% | 950,968 |
| Sep 13, 2024 | 235.66 | 237.50 | 233.79 | 234.18 | 234.18 | -0.56% | 772,554 |
| Sep 12, 2024 | 233.42 | 235.56 | 231.48 | 235.50 | 235.50 | 0.77% | 1,020,393 |
| Sep 11, 2024 | 234.15 | 234.97 | 229.31 | 233.69 | 233.69 | -0.85% | 1,402,110 |
| Sep 10, 2024 | 236.94 | 237.89 | 233.88 | 235.69 | 235.69 | -0.64% | 1,235,055 |
| Sep 9, 2024 | 232.68 | 238.98 | 232.38 | 237.22 | 237.22 | 1.96% | 1,429,257 |
| Sep 6, 2024 | 233.53 | 235.74 | 231.00 | 232.67 | 231.74 | -0.25% | 1,487,106 |
| Sep 5, 2024 | 236.33 | 237.84 | 232.92 | 233.25 | 232.32 | -1.31% | 2,413,648 |
| Sep 4, 2024 | 241.98 | 242.47 | 235.83 | 236.34 | 235.40 | -2.41% | 1,847,751 |
| Sep 3, 2024 | 242.00 | 244.98 | 241.70 | 242.18 | 241.21 | -0.09% | 2,125,200 |
| Aug 30, 2024 | 241.34 | 242.61 | 240.29 | 242.41 | 241.44 | 0.60% | 893,412 |
| Aug 29, 2024 | 239.79 | 241.46 | 239.28 | 240.97 | 240.01 | 0.87% | 707,392 |
| Aug 28, 2024 | 238.22 | 239.67 | 237.11 | 238.90 | 237.95 | 0.39% | 980,706 |
| Aug 27, 2024 | 236.78 | 238.39 | 236.25 | 237.97 | 237.02 | 0.72% | 923,935 |
| Aug 26, 2024 | 237.00 | 239.47 | 235.62 | 236.27 | 235.33 | -0.05% | 778,172 |
| Aug 23, 2024 | 236.04 | 236.49 | 234.28 | 236.38 | 235.44 | 0.46% | 822,086 |
| Aug 22, 2024 | 235.79 | 235.85 | 234.17 | 235.30 | 234.36 | 0.19% | 1,031,387 |
| Aug 21, 2024 | 235.49 | 235.69 | 234.03 | 234.85 | 233.91 | 0.05% | 1,310,030 |
| Aug 20, 2024 | 235.69 | 236.24 | 233.97 | 234.74 | 233.80 | -0.49% | 791,401 |
| Aug 19, 2024 | 236.33 | 237.25 | 235.43 | 235.90 | 234.96 | -0.18% | 1,025,230 |
| Aug 16, 2024 | 234.76 | 237.14 | 234.50 | 236.33 | 235.39 | 0.99% | 917,471 |
| Aug 15, 2024 | 234.00 | 234.56 | 232.03 | 234.02 | 233.09 | -0.03% | 2,135,696 |
| Aug 14, 2024 | 235.71 | 236.72 | 233.62 | 234.08 | 233.15 | -0.93% | 1,075,032 |
| Aug 13, 2024 | 233.89 | 236.82 | 233.50 | 236.28 | 235.34 | 0.92% | 1,255,870 |
| Aug 12, 2024 | 235.08 | 236.17 | 233.81 | 234.13 | 233.20 | -0.75% | 1,330,618 |
| Aug 9, 2024 | 234.51 | 236.47 | 233.04 | 235.90 | 234.96 | 0.64% | 801,158 |
| Aug 8, 2024 | 232.56 | 236.08 | 231.76 | 234.39 | 233.46 | 0.76% | 1,127,474 |
| Aug 7, 2024 | 235.76 | 238.77 | 232.21 | 232.62 | 231.69 | -1.23% | 1,104,432 |
| Aug 6, 2024 | 235.00 | 238.92 | 233.59 | 235.51 | 234.57 | -0.11% | 1,277,594 |
| Aug 5, 2024 | 241.17 | 243.78 | 234.89 | 235.78 | 234.84 | -2.52% | 1,474,246 |
| Aug 2, 2024 | 237.00 | 242.55 | 236.21 | 241.87 | 240.91 | 2.48% | 1,803,035 |
| Aug 1, 2024 | 227.55 | 237.73 | 226.00 | 236.01 | 235.07 | -2.09% | 3,769,897 |
| Jul 31, 2024 | 240.05 | 242.83 | 237.24 | 241.06 | 240.10 | -0.28% | 3,515,357 |
| Jul 30, 2024 | 236.99 | 242.25 | 236.99 | 241.74 | 240.78 | 1.64% | 1,719,174 |
| Jul 29, 2024 | 236.95 | 238.87 | 233.87 | 237.84 | 236.89 | 0.23% | 1,032,669 |
| Jul 26, 2024 | 234.78 | 239.22 | 232.38 | 237.30 | 236.35 | 1.94% | 1,384,408 |
| Jul 25, 2024 | 237.34 | 241.60 | 231.82 | 232.78 | 231.85 | -1.92% | 2,070,432 |
| Jul 24, 2024 | 235.45 | 238.17 | 234.46 | 237.34 | 236.39 | 1.28% | 1,226,363 |
| Jul 23, 2024 | 232.00 | 234.45 | 230.37 | 234.33 | 233.40 | 1.40% | 1,353,862 |
| Jul 22, 2024 | 231.27 | 232.22 | 229.04 | 231.09 | 230.17 | 0.15% | 866,743 |
| Jul 19, 2024 | 235.05 | 235.05 | 229.45 | 230.74 | 229.82 | -0.43% | 1,075,022 |
| Jul 18, 2024 | 231.50 | 235.55 | 231.49 | 231.74 | 230.82 | -0.99% | 1,063,279 |
| Jul 17, 2024 | 230.55 | 235.30 | 229.77 | 234.05 | 233.12 | 1.45% | 1,228,449 |
| Jul 16, 2024 | 226.71 | 230.97 | 225.40 | 230.70 | 229.78 | 2.04% | 1,147,619 |
| Jul 15, 2024 | 229.00 | 230.77 | 225.81 | 226.08 | 225.18 | -1.32% | 1,260,895 |
| Jul 12, 2024 | 225.50 | 230.34 | 224.63 | 229.11 | 228.20 | 1.85% | 2,220,555 |
| Jul 11, 2024 | 224.58 | 227.46 | 224.17 | 224.94 | 224.04 | 0.48% | 1,849,435 |
| Jul 10, 2024 | 221.41 | 226.62 | 218.75 | 223.87 | 222.98 | 1.08% | 2,109,934 |
| Jul 9, 2024 | 225.24 | 225.74 | 220.65 | 221.47 | 220.59 | -1.80% | 1,603,051 |
| Jul 8, 2024 | 227.76 | 228.59 | 225.19 | 225.54 | 224.64 | -0.97% | 826,412 |
| Jul 5, 2024 | 228.68 | 228.68 | 225.97 | 227.76 | 226.85 | -0.47% | 617,155 |
| Jul 3, 2024 | 228.00 | 229.32 | 227.50 | 228.84 | 227.93 | -0.17% | 509,817 |
| Jul 2, 2024 | 229.06 | 231.14 | 227.69 | 229.24 | 228.33 | -0.01% | 662,985 |
| Jul 1, 2024 | 233.76 | 237.71 | 229.12 | 229.27 | 228.36 | -1.90% | 1,057,877 |
| Jun 28, 2024 | 232.27 | 234.84 | 230.51 | 233.71 | 232.78 | 1.20% | 2,404,003 |
| Jun 27, 2024 | 232.28 | 232.98 | 229.07 | 230.94 | 230.02 | -0.29% | 1,471,771 |
| Jun 26, 2024 | 234.06 | 234.61 | 230.69 | 231.62 | 230.70 | -0.96% | 1,695,358 |
| Jun 25, 2024 | 235.28 | 235.51 | 233.18 | 233.87 | 232.94 | -0.86% | 1,028,885 |
| Jun 24, 2024 | 238.73 | 239.56 | 235.33 | 235.91 | 234.97 | -1.00% | 895,747 |
| Jun 21, 2024 | 239.58 | 239.58 | 237.27 | 238.29 | 237.34 | -0.05% | 2,014,700 |
| Jun 20, 2024 | 233.15 | 239.26 | 232.08 | 238.40 | 237.45 | 2.00% | 1,655,716 |
| Jun 18, 2024 | 232.41 | 234.76 | 231.94 | 233.73 | 232.80 | 0.42% | 1,035,778 |
| Jun 17, 2024 | 232.63 | 234.16 | 230.50 | 232.75 | 231.82 | -0.42% | 1,288,582 |
| Jun 14, 2024 | 232.60 | 233.97 | 230.75 | 233.73 | 232.80 | 0.76% | 1,053,942 |
| Jun 13, 2024 | 233.00 | 233.67 | 229.33 | 231.97 | 231.05 | -0.86% | 868,971 |
| Jun 12, 2024 | 234.40 | 235.40 | 233.15 | 233.99 | 233.06 | -0.40% | 1,101,508 |
| Jun 11, 2024 | 238.65 | 239.20 | 234.62 | 234.94 | 234.00 | -1.91% | 1,132,983 |
| Jun 10, 2024 | 239.31 | 240.39 | 237.48 | 239.51 | 238.56 | -0.47% | 777,027 |
| Jun 7, 2024 | 239.22 | 243.22 | 238.05 | 240.63 | 238.72 | 0.19% | 1,571,097 |
| Jun 6, 2024 | 235.48 | 240.80 | 234.67 | 240.17 | 238.27 | 1.64% | 1,749,841 |
| Jun 5, 2024 | 238.23 | 239.19 | 235.19 | 236.30 | 234.43 | -0.92% | 1,166,673 |
| Jun 4, 2024 | 239.12 | 239.75 | 237.19 | 238.50 | 236.61 | -0.14% | 2,104,745 |
| Jun 3, 2024 | 235.00 | 241.69 | 233.82 | 238.84 | 236.95 | 2.96% | 2,081,153 |
| May 31, 2024 | 227.21 | 232.21 | 226.32 | 231.97 | 230.13 | 2.29% | 4,733,925 |
| May 30, 2024 | 225.37 | 226.94 | 224.00 | 226.78 | 224.98 | 0.76% | 1,691,719 |
| May 29, 2024 | 225.20 | 226.43 | 224.00 | 225.07 | 223.29 | -0.76% | 2,680,574 |
| May 28, 2024 | 227.38 | 228.40 | 225.60 | 226.80 | 225.00 | -0.87% | 1,452,801 |
| May 24, 2024 | 230.03 | 230.71 | 228.09 | 228.79 | 226.98 | -0.68% | 1,373,384 |
| May 23, 2024 | 233.77 | 234.57 | 229.55 | 230.35 | 228.53 | -1.75% | 1,302,586 |
| May 22, 2024 | 234.43 | 236.05 | 234.03 | 234.45 | 232.59 | -0.17% | 1,364,186 |
| May 21, 2024 | 237.67 | 238.17 | 234.27 | 234.86 | 233.00 | -0.96% | 1,557,704 |
| May 20, 2024 | 236.41 | 237.32 | 234.90 | 237.13 | 235.25 | 0.35% | 967,074 |
| May 17, 2024 | 237.09 | 237.09 | 234.73 | 236.30 | 234.43 | -0.14% | 1,785,047 |
| May 16, 2024 | 236.65 | 238.34 | 235.56 | 236.62 | 234.75 | -0.28% | 1,291,452 |
| May 15, 2024 | 236.04 | 237.72 | 234.58 | 237.29 | 235.41 | 0.97% | 1,168,003 |
| May 14, 2024 | 238.03 | 238.95 | 234.37 | 235.00 | 233.14 | -0.82% | 1,049,467 |
| May 13, 2024 | 236.60 | 238.47 | 235.29 | 236.95 | 235.07 | 0.54% | 1,073,151 |
| May 10, 2024 | 235.00 | 236.32 | 233.73 | 235.67 | 233.80 | 0.29% | 2,034,396 |
| May 9, 2024 | 234.14 | 236.45 | 233.92 | 235.00 | 233.14 | 0.61% | 1,921,789 |
| May 8, 2024 | 237.01 | 237.01 | 233.18 | 233.58 | 231.73 | -1.51% | 1,749,868 |
| May 7, 2024 | 237.86 | 239.57 | 236.11 | 237.15 | 235.27 | 0.24% | 1,120,070 |
| May 6, 2024 | 236.81 | 238.00 | 235.56 | 236.58 | 234.71 | 0.81% | 1,255,426 |