NYSE - Delayed Quote USD

Becton, Dickinson and Company (BDX)

230.48 -3.35 (-1.43%)
At close: April 25 at 4:00 PM EDT
230.74 +0.26 (+0.11%)
After hours: April 25 at 6:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 233.91 234.69 230.40 230.48 230.48 885,100
Apr 24, 2024 232.33 234.57 230.03 233.83 233.83 779,800
Apr 23, 2024 234.58 236.18 233.40 234.36 234.36 800,500
Apr 22, 2024 234.72 236.07 233.33 233.88 233.88 768,400
Apr 19, 2024 234.70 235.63 233.07 234.12 234.12 1,265,200
Apr 18, 2024 232.61 233.25 230.47 233.15 233.15 891,600
Apr 17, 2024 230.74 232.64 229.40 232.21 232.21 1,510,600
Apr 16, 2024 234.82 235.10 230.71 231.01 231.01 1,064,100
Apr 15, 2024 237.11 238.07 234.63 234.72 234.72 872,300
Apr 12, 2024 239.13 240.02 233.74 235.17 235.17 1,028,400
Apr 11, 2024 240.93 243.30 239.64 240.61 240.61 1,010,500
Apr 10, 2024 243.35 243.74 239.22 240.99 240.99 831,400
Apr 9, 2024 242.67 246.10 241.02 245.81 245.81 945,000
Apr 8, 2024 245.61 245.61 241.56 241.72 241.72 2,086,000
Apr 5, 2024 243.05 246.28 242.25 246.17 246.17 1,234,600
Apr 4, 2024 245.79 246.92 242.94 243.05 243.05 952,600
Apr 3, 2024 241.53 245.25 240.32 243.59 243.59 1,215,800
Apr 2, 2024 242.92 243.13 240.24 241.02 241.02 1,227,600
Apr 1, 2024 247.12 247.81 242.73 244.05 244.05 667,300
Mar 28, 2024 246.73 248.42 245.33 247.45 247.45 1,093,900
Mar 27, 2024 243.27 246.59 242.69 246.53 246.53 839,600
Mar 26, 2024 242.21 242.86 240.59 241.88 241.88 879,000
Mar 25, 2024 245.35 245.76 240.55 241.67 241.67 1,755,300
Mar 22, 2024 242.90 246.66 242.05 246.25 246.25 2,230,100
Mar 21, 2024 238.96 241.98 237.69 241.62 241.62 1,357,000
Mar 20, 2024 239.86 240.60 236.34 237.87 237.87 784,000
Mar 19, 2024 238.19 240.34 237.93 240.24 240.24 1,070,400
Mar 18, 2024 237.61 239.46 236.42 237.72 237.72 1,141,800
Mar 15, 2024 232.18 237.76 232.18 236.71 236.71 2,686,000
Mar 14, 2024 238.29 239.72 235.19 237.17 237.17 1,121,600
Mar 13, 2024 238.13 241.45 237.33 238.80 238.80 961,400
Mar 12, 2024 238.46 239.45 237.24 237.82 237.82 1,219,900
Mar 11, 2024 239.68 242.38 238.54 239.50 239.50 964,200
Mar 8, 2024 237.61 241.47 236.37 239.90 239.90 1,692,700
Mar 7, 2024 0.95 Dividend
Mar 7, 2024 237.07 238.77 235.94 237.62 237.62 1,854,800
Mar 6, 2024 233.36 236.67 233.06 235.60 234.65 1,335,300
Mar 5, 2024 237.27 238.61 233.12 233.45 232.51 1,335,700
Mar 4, 2024 234.37 236.53 233.55 235.65 234.70 1,930,700
Mar 1, 2024 235.41 236.34 233.41 235.31 234.36 1,821,300
Feb 29, 2024 239.58 239.58 235.06 235.55 234.60 1,812,900
Feb 28, 2024 240.93 242.34 238.84 239.15 238.19 829,200
Feb 27, 2024 240.81 243.43 240.51 241.24 240.27 919,000
Feb 26, 2024 245.87 246.24 241.55 241.72 240.75 939,400
Feb 23, 2024 243.95 246.60 242.90 246.20 245.21 992,700
Feb 22, 2024 245.20 245.52 240.76 243.62 242.64 1,305,800
Feb 21, 2024 240.73 245.51 240.10 245.32 244.33 1,623,800
Feb 20, 2024 240.76 243.40 239.50 240.66 239.69 1,193,900
Feb 16, 2024 239.81 243.98 238.27 240.76 239.79 1,582,400
Feb 15, 2024 238.88 242.30 238.48 239.96 238.99 1,226,400
Feb 14, 2024 239.01 239.55 236.93 238.61 237.65 1,599,900
Feb 13, 2024 243.47 245.22 237.36 239.07 238.11 1,908,600
Feb 12, 2024 243.36 246.00 241.31 243.37 242.39 1,453,400
Feb 9, 2024 240.96 244.05 240.32 243.75 242.77 2,095,500
Feb 8, 2024 238.47 243.69 238.47 240.71 239.74 1,643,600
Feb 7, 2024 239.04 242.34 238.80 239.48 238.51 1,612,500
Feb 6, 2024 235.46 240.69 235.13 238.68 237.72 1,671,200
Feb 5, 2024 236.98 238.59 234.74 235.07 234.12 1,688,100
Feb 2, 2024 244.67 246.30 236.71 237.19 236.23 1,724,300
Feb 1, 2024 237.50 242.35 233.14 242.35 241.37 3,146,300
Jan 31, 2024 237.96 241.15 236.80 238.81 237.85 2,355,700
Jan 30, 2024 238.50 238.94 236.11 236.21 235.26 1,485,700
Jan 29, 2024 236.32 237.98 235.81 237.85 236.89 1,084,000
Jan 26, 2024 237.80 238.76 235.47 236.65 235.70 892,200
Jan 25, 2024 235.70 236.75 233.86 236.57 235.62 841,000
Jan 24, 2024 237.97 239.21 234.51 234.57 233.62 1,317,900
Jan 23, 2024 236.18 238.33 235.90 238.30 237.34 1,219,200
Jan 22, 2024 237.00 239.12 235.46 235.89 234.94 909,700
Jan 19, 2024 235.22 236.12 233.38 235.89 234.94 1,255,500
Jan 18, 2024 234.18 236.33 233.28 235.00 234.05 1,210,800
Jan 17, 2024 233.87 236.78 233.00 234.30 233.36 1,018,000
Jan 16, 2024 235.06 237.58 232.74 235.00 234.05 1,585,900
Jan 12, 2024 236.54 238.06 234.97 236.27 235.32 1,363,300
Jan 11, 2024 238.22 238.90 234.28 235.01 234.06 1,887,600
Jan 10, 2024 237.98 239.72 232.70 238.41 237.45 2,205,000
Jan 9, 2024 247.18 249.89 237.53 237.84 236.88 2,693,800
Jan 8, 2024 242.69 248.65 242.24 247.73 246.73 1,610,700
Jan 5, 2024 241.82 243.87 241.03 242.09 241.11 989,800
Jan 4, 2024 240.75 243.44 240.51 242.91 241.93 1,302,300
Jan 3, 2024 245.82 246.27 240.10 240.47 239.50 1,842,100
Jan 2, 2024 243.22 248.85 240.05 245.42 244.43 1,952,200
Dec 29, 2023 242.71 244.13 242.37 243.83 242.85 851,900
Dec 28, 2023 242.97 244.09 242.64 243.03 242.05 1,119,900
Dec 27, 2023 242.56 243.27 241.57 242.50 241.52 1,496,200
Dec 26, 2023 243.00 244.48 242.52 243.30 242.32 2,093,700
Dec 22, 2023 244.12 245.37 242.56 243.00 242.02 1,974,900
Dec 21, 2023 240.68 243.89 240.17 243.13 242.15 1,444,900
Dec 20, 2023 240.25 242.53 238.01 239.82 238.85 1,519,000
Dec 19, 2023 237.61 240.96 237.61 240.62 239.65 1,701,400
Dec 18, 2023 238.32 240.35 237.08 237.72 236.76 1,709,800
Dec 15, 2023 234.22 237.64 233.93 237.01 236.05 2,943,100
Dec 14, 2023 242.18 243.35 238.19 238.51 237.55 2,240,800
Dec 13, 2023 236.45 240.52 235.56 240.47 239.50 1,623,900
Dec 12, 2023 232.91 236.91 231.57 236.67 235.72 1,775,000
Dec 11, 2023 232.46 234.59 232.34 233.39 232.45 1,681,100
Dec 8, 2023 234.60 234.60 232.14 232.30 231.36 1,648,200
Dec 7, 2023 0.95 Dividend
Dec 7, 2023 233.24 233.87 232.00 233.54 232.60 2,230,100
Dec 6, 2023 233.74 234.90 232.26 233.45 231.56 1,730,800
Dec 5, 2023 237.19 237.19 233.48 233.60 231.71 2,431,200
Dec 4, 2023 237.32 238.56 237.10 237.57 235.65 1,574,400
Dec 1, 2023 236.07 238.50 235.34 238.25 236.32 1,512,400
Nov 30, 2023 236.28 237.00 234.80 236.18 234.27 3,275,800
Nov 29, 2023 237.10 238.83 235.63 235.69 233.78 2,722,700
Nov 28, 2023 238.72 239.95 237.19 237.28 235.36 1,475,300
Nov 27, 2023 238.66 240.40 237.41 238.86 236.93 1,746,300
Nov 24, 2023 236.65 238.90 236.41 238.89 236.96 780,800
Nov 22, 2023 237.37 238.05 235.74 236.80 234.89 1,929,700
Nov 21, 2023 235.52 237.18 234.76 236.16 234.25 1,599,200
Nov 20, 2023 232.50 234.61 230.83 233.67 231.78 2,367,800
Nov 17, 2023 236.19 236.19 232.64 233.27 231.38 1,812,400
Nov 16, 2023 234.65 236.62 233.96 235.07 233.17 1,563,400
Nov 15, 2023 233.02 235.27 231.88 233.76 231.87 2,510,800
Nov 14, 2023 236.43 237.73 232.62 233.34 231.45 2,565,000
Nov 13, 2023 236.00 237.92 232.07 235.86 233.95 2,209,600
Nov 10, 2023 233.83 235.70 231.06 234.65 232.75 2,227,500
Nov 9, 2023 237.16 239.23 229.86 232.24 230.36 5,003,200
Nov 8, 2023 257.58 257.58 253.98 255.92 253.85 1,187,000
Nov 7, 2023 259.33 259.33 255.72 256.11 254.04 927,500
Nov 6, 2023 259.05 259.92 256.93 259.10 257.01 952,400
Nov 3, 2023 258.73 259.59 256.17 258.91 256.82 978,600
Nov 2, 2023 253.79 257.46 252.94 255.92 253.85 1,133,900
Nov 1, 2023 253.76 254.51 251.37 253.78 251.73 941,300
Oct 31, 2023 252.32 253.88 250.33 252.78 250.74 1,969,200
Oct 30, 2023 253.00 253.00 248.57 251.09 249.06 1,070,800
Oct 27, 2023 254.07 254.88 250.36 251.60 249.57 1,061,000
Oct 26, 2023 254.48 256.38 253.31 254.18 252.12 634,200
Oct 25, 2023 258.30 262.23 255.00 255.57 253.50 1,080,500
Oct 24, 2023 255.58 260.14 255.52 259.21 257.11 813,700
Oct 23, 2023 258.57 260.73 255.59 255.93 253.86 699,300
Oct 20, 2023 257.55 261.63 257.04 258.64 256.55 1,049,600
Oct 19, 2023 259.39 261.76 256.99 257.48 255.40 809,500
Oct 18, 2023 260.31 261.72 257.92 259.40 257.30 940,500
Oct 17, 2023 258.06 261.39 256.89 259.30 257.20 842,700
Oct 16, 2023 259.88 261.54 257.43 259.75 257.65 750,200
Oct 13, 2023 256.86 259.85 256.38 258.70 256.61 1,032,000
Oct 12, 2023 261.69 262.55 256.66 257.07 254.99 1,100,100
Oct 11, 2023 266.29 266.29 258.13 261.30 259.19 1,693,500
Oct 10, 2023 265.04 269.52 263.83 267.23 265.07 987,500
Oct 9, 2023 261.34 265.90 261.27 265.80 263.65 690,100
Oct 6, 2023 260.20 264.05 258.04 262.42 260.30 798,700
Oct 5, 2023 259.83 261.59 258.87 261.05 258.94 821,500
Oct 4, 2023 259.59 260.00 256.12 259.72 257.62 670,400
Oct 3, 2023 257.10 259.87 256.54 258.90 256.81 1,004,900
Oct 2, 2023 256.37 258.01 255.15 257.76 255.68 749,200
Sep 29, 2023 263.36 263.99 257.89 258.53 256.44 1,244,000
Sep 28, 2023 259.62 264.04 259.62 262.74 260.62 1,008,000
Sep 27, 2023 262.46 263.00 255.88 258.80 256.71 1,188,600
Sep 26, 2023 264.34 266.30 260.77 260.94 258.83 953,800
Sep 25, 2023 265.00 266.86 263.56 266.77 264.61 961,800
Sep 22, 2023 264.46 266.82 264.03 265.20 263.06 633,300
Sep 21, 2023 266.74 267.82 264.76 265.04 262.90 989,000
Sep 20, 2023 267.50 268.97 266.84 267.13 264.97 1,256,500
Sep 19, 2023 264.21 266.85 263.68 265.96 263.81 867,200
Sep 18, 2023 264.24 266.50 262.22 264.57 262.43 818,400
Sep 15, 2023 262.24 265.68 261.73 263.74 261.61 3,001,600
Sep 14, 2023 266.35 267.00 263.49 264.62 262.48 1,215,400
Sep 13, 2023 263.35 265.33 262.71 265.01 262.87 987,000
Sep 12, 2023 266.99 267.32 262.74 263.70 261.57 1,111,700
Sep 11, 2023 267.23 268.63 263.99 267.18 265.02 1,205,500
Sep 8, 2023 266.53 267.52 263.21 266.76 264.60 1,182,900
Sep 7, 2023 0.91 Dividend
Sep 7, 2023 266.98 269.44 265.90 267.06 264.90 1,045,300
Sep 6, 2023 271.88 272.14 261.10 266.64 263.58 2,460,500
Sep 5, 2023 278.45 278.45 272.36 272.88 269.75 1,211,200
Sep 1, 2023 281.00 281.00 277.66 278.46 275.27 834,500
Aug 31, 2023 280.80 281.86 278.61 279.45 276.24 1,103,300
Aug 30, 2023 282.20 283.50 279.59 280.30 277.08 931,900
Aug 29, 2023 282.12 282.41 280.36 281.47 278.24 878,200
Aug 28, 2023 281.31 282.62 280.56 281.55 278.32 838,500
Aug 25, 2023 277.78 281.85 277.15 280.01 276.80 1,343,000
Aug 24, 2023 277.19 279.68 276.96 277.00 273.82 859,600
Aug 23, 2023 277.18 277.49 275.33 277.08 273.90 868,700
Aug 22, 2023 275.92 277.32 272.58 275.70 272.54 1,032,800
Aug 21, 2023 273.45 276.25 272.45 275.62 272.46 1,070,300
Aug 18, 2023 274.61 275.85 272.59 273.69 270.55 974,400
Aug 17, 2023 277.13 277.13 274.80 275.54 272.38 924,800
Aug 16, 2023 278.29 279.08 276.29 276.75 273.58 814,700
Aug 15, 2023 282.02 282.90 279.53 279.66 276.45 811,900
Aug 14, 2023 282.06 283.78 280.48 282.65 279.41 1,077,800
Aug 11, 2023 277.41 282.53 276.11 282.31 279.07 1,325,400
Aug 10, 2023 282.00 283.19 277.07 277.23 274.05 1,282,100
Aug 9, 2023 279.06 284.48 279.06 281.53 278.30 2,048,600
Aug 8, 2023 276.27 282.50 274.33 281.10 277.88 2,522,900
Aug 7, 2023 271.40 277.19 271.05 275.22 272.06 1,477,000
Aug 4, 2023 268.25 274.71 267.15 270.79 267.68 1,521,600
Aug 3, 2023 275.34 277.26 265.71 268.70 265.62 2,143,100
Aug 2, 2023 277.67 278.91 275.27 276.24 273.07 1,396,400
Aug 1, 2023 276.29 278.65 275.11 278.54 275.35 1,133,100
Jul 31, 2023 280.47 280.47 276.64 278.62 275.42 1,625,500
Jul 28, 2023 285.10 285.49 280.11 280.32 277.10 1,641,500
Jul 27, 2023 283.94 286.46 283.12 283.59 280.34 1,947,000
Jul 26, 2023 282.97 285.01 282.00 282.80 279.56 1,855,000
Jul 25, 2023 277.41 283.82 274.94 283.31 280.06 1,666,700
Jul 24, 2023 282.20 287.32 278.84 279.97 276.76 3,866,600
Jul 21, 2023 264.48 266.08 262.94 264.84 261.80 1,148,100
Jul 20, 2023 256.31 263.48 255.97 263.41 260.39 1,447,100
Jul 19, 2023 255.11 257.88 254.46 254.90 251.98 1,439,600
Jul 18, 2023 255.86 256.79 253.52 256.32 253.38 761,800
Jul 17, 2023 258.78 259.32 256.16 256.64 253.70 708,000
Jul 14, 2023 260.21 261.13 258.21 259.39 256.41 906,100
Jul 13, 2023 257.84 260.98 257.64 259.95 256.97 1,172,000
Jul 12, 2023 261.05 261.41 257.96 258.66 255.69 774,600
Jul 11, 2023 257.21 259.38 256.34 259.33 256.36 704,800
Jul 10, 2023 257.44 259.67 256.57 257.56 254.61 800,000
Jul 7, 2023 257.02 258.64 256.18 256.92 253.97 920,600
Jul 6, 2023 259.19 260.52 258.11 258.87 255.90 745,300
Jul 5, 2023 259.35 260.54 258.35 260.30 257.31 1,155,100
Jul 3, 2023 261.80 263.23 259.41 261.92 258.92 602,500
Jun 30, 2023 262.19 265.09 262.03 264.01 260.98 1,372,100
Jun 29, 2023 258.03 260.61 257.28 260.52 257.53 1,139,900
Jun 28, 2023 258.00 259.37 257.31 259.02 256.05 1,158,900
Jun 27, 2023 256.48 258.73 254.02 258.25 255.29 910,600
Jun 26, 2023 256.55 257.06 252.64 256.49 253.55 653,900
Jun 23, 2023 258.00 259.75 256.29 256.55 253.61 816,900
Jun 22, 2023 258.36 259.12 257.10 258.07 255.11 714,900
Jun 21, 2023 256.28 257.93 254.53 257.31 254.36 766,800
Jun 20, 2023 257.06 259.51 255.08 256.47 253.53 933,900
Jun 16, 2023 257.38 259.88 256.63 258.63 255.66 1,483,500
Jun 15, 2023 253.76 256.78 252.56 256.16 253.22 695,600
Jun 14, 2023 255.51 257.63 252.71 253.33 250.42 1,148,000
Jun 13, 2023 249.79 252.17 249.21 251.50 248.62 635,400
Jun 12, 2023 251.42 251.45 249.12 250.71 247.83 1,220,600
Jun 9, 2023 250.76 252.71 249.40 251.50 248.62 1,326,900
Jun 8, 2023 0.91 Dividend
Jun 8, 2023 250.29 251.32 248.17 249.50 246.64 1,231,300
Jun 7, 2023 250.11 252.94 249.21 252.23 248.44 1,249,100
Jun 6, 2023 255.04 255.82 248.08 250.46 246.69 1,483,500
Jun 5, 2023 252.12 255.36 252.12 253.99 250.17 1,327,200
Jun 2, 2023 249.49 253.50 249.30 251.79 248.00 1,738,800
Jun 1, 2023 243.73 248.56 243.08 248.11 244.38 2,030,100
May 31, 2023 238.50 242.26 237.62 241.76 238.12 2,214,400
May 30, 2023 241.23 242.68 238.25 238.39 234.81 1,039,500
May 26, 2023 241.58 243.32 240.64 241.12 237.49 840,300
May 25, 2023 243.60 244.80 239.82 241.77 238.13 1,422,500
May 24, 2023 246.30 246.30 243.76 245.25 241.56 965,200
May 23, 2023 250.20 251.15 245.60 246.48 242.77 1,048,000
May 22, 2023 251.51 253.90 250.71 251.04 247.27 958,300
May 19, 2023 251.91 253.40 251.08 251.88 248.09 1,237,000
May 18, 2023 250.87 252.06 249.49 251.57 247.79 1,394,600
May 17, 2023 251.40 251.62 248.48 251.28 247.50 1,079,200
May 16, 2023 250.34 251.64 249.54 250.37 246.61 698,500
May 15, 2023 252.95 252.99 249.36 251.08 247.30 939,100
May 12, 2023 251.67 252.74 250.41 252.51 248.71 862,200
May 11, 2023 250.47 251.62 249.43 251.40 247.62 983,400
May 10, 2023 251.18 251.43 247.96 251.05 247.27 805,900
May 9, 2023 250.69 250.77 248.03 249.65 245.90 1,096,900
May 8, 2023 251.67 253.39 250.77 251.50 247.72 1,497,100
May 5, 2023 254.37 256.71 252.47 253.66 249.85 1,467,500
May 4, 2023 260.00 260.00 251.82 252.46 248.66 2,405,700
May 3, 2023 265.04 266.70 262.75 263.61 259.65 1,262,900
May 2, 2023 264.43 265.00 262.43 263.79 259.82 1,209,000
May 1, 2023 263.95 266.13 263.95 265.32 261.33 1,094,700
Apr 28, 2023 262.94 265.07 261.95 264.31 260.34 1,414,200
Apr 27, 2023 258.66 263.86 258.06 263.30 259.34 1,134,800
Apr 26, 2023 258.31 259.28 256.68 258.51 254.62 945,100

Related Tickers

EMBC Embecta Corp.
10.40
-4.50%
 
BAX Baxter International Inc.
40.23
-1.71%
 
WST West Pharmaceutical Services, Inc.
368.18
-4.55%
 
RMD ResMed Inc.
183.42
-0.20%
 
MMSI Merit Medical Systems, Inc.
73.38
-0.88%
 
HOLX Hologic, Inc.
75.71
-1.30%
 
TFX Teleflex Incorporated
206.71
-2.11%
 
ALC Alcon Inc.
78.84
-0.92%
 
COO The Cooper Companies, Inc.
89.93
-0.30%
 
XRAY DENTSPLY SIRONA Inc.
30.35
-1.84%