BDX

Becton Dickinson Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Becton Dickinson and Company BDX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.375 0.15% 250.845 247.56 252.27 248.38 250.47 12:56:10
more quote information »

BDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week232.59258.00231.06244.902,211,00218.267.85%
1 Month247.35258.00225.30236.702,025,2393.501.41%
3 Months251.99275.00225.30245.362,198,650-1.15-0.45%
6 Months271.58286.72197.75244.012,229,496-20.74-7.63%
1 Year253.18286.72197.75247.381,648,961-2.34-0.92%
3 Years196.00286.72191.53236.941,286,49254.8527.98%
5 Years143.03286.72128.87211.991,180,183107.8275.38%

BDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 250.47 5.44 2.22% 248.42 258.00 247.59 3,188,152
Jul 02 2020 245.03 3.50 1.45% 242.18 246.08 240.52 1,884,456
Jul 01 2020 241.53 2.26 0.94% 239.04 242.965 238.755 1,440,450
Jun 30 2020 239.27 6.43 2.76% 232.59 240.82 231.06 2,330,951
Jun 29 2020 232.84 -0.73 -0.31% 234.04 234.54 228.725 2,093,831
Jun 26 2020 233.57 4.63 2.02% 229.65 234.81 228.98 2,569,740
Jun 25 2020 228.94 -3.87 -1.66% 231.80 231.80 225.30 2,480,224
Jun 24 2020 232.81 -5.02 -2.11% 236.07 236.99 227.79 2,201,616
Jun 23 2020 237.83 2.81 1.2% 236.81 240.00 236.4153 1,472,203
Jun 22 2020 235.02 -2.57 -1.08% 236.93 237.32 232.06 1,445,150
Jun 19 2020 237.59 1.36 0.58% 238.63 239.37 235.14 2,373,369
Jun 18 2020 236.23 -1.04 -0.44% 236.38 238.35 235.00 1,129,107
Jun 17 2020 237.27 0.81 0.34% 237.19 240.12 235.7296 1,310,828
Jun 16 2020 236.46 2.31 0.99% 237.81 240.50 235.18 1,479,957
Jun 15 2020 234.15 3.27 1.42% 227.68 236.1045 227.0647 2,002,013
Jun 12 2020 230.88 0.69 0.3% 234.55 236.65 229.00 1,968,685
Jun 11 2020 230.19 -6.95 -2.93% 235.93 236.57 229.41 2,382,975
Jun 10 2020 237.14 -0.14 -0.06% 238.44 241.05 236.60 2,368,257
Jun 09 2020 237.28 -8.17 -3.33% 247.35 250.32 237.19 2,357,574
Jun 08 2020 245.45 3.44 1.42% 240.45 247.24 239.49 3,554,321
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200707 17:11:14