Becton Dickinson Historical Data - BDX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Becton Dickinson and Company BDX NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.50 -0.2% 248.30 250.46 247.34 250.11 248.80 20:00:00
more quote information »

BDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week244.00250.46240.61245.131,202,9124.301.76%
1 Month256.66261.69240.61249.561,359,198-8.36-3.26%
3 Months254.65264.74240.61251.981,083,150-6.35-2.49%
6 Months222.07264.74221.47247.241,111,15726.2311.81%
1 Year233.91264.74208.62242.831,142,23614.396.15%
3 Years162.84265.87161.29220.231,127,30885.4652.48%
5 Years129.20265.87128.87194.931,060,281119.1092.18%

BDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 248.30 -0.50 -0.2% 250.11 250.46 247.34 1,155,416
Nov 14 2019 248.80 1.79 0.72% 247.22 250.21 247.22 1,004,041
Nov 13 2019 247.01 4.65 1.92% 242.06 247.03 240.61 1,385,187
Nov 12 2019 242.36 -0.08 -0.03% 241.76 245.00 241.28 1,035,687
Nov 11 2019 242.44 -2.35 -0.96% 243.39 244.44 241.75 1,083,326
Nov 08 2019 244.79 0.22 0.09% 244.00 247.075 243.90 1,506,320
Nov 07 2019 244.57 -6.22 -2.48% 251.19 252.07 243.94 1,446,737
Nov 06 2019 250.79 4.11 1.67% 246.68 250.81 246.48 1,785,686
Nov 05 2019 246.68 -14.02 -5.38% 254.96 260.00 246.30 2,887,337
Nov 04 2019 260.70 2.55 0.99% 260.66 261.69 257.60 1,255,886
Nov 01 2019 258.15 2.15 0.84% 257.70 260.10 256.915 1,346,380
Oct 31 2019 256.00 0.05 0.02% 255.58 257.03 254.01 1,629,645
Oct 30 2019 255.95 1.67 0.66% 254.09 256.17 253.95 722,399
Oct 29 2019 254.28 9.03 3.68% 246.92 257.275 246.05 1,618,835
Oct 28 2019 245.25 0.95 0.39% 245.75 249.1539 244.59 1,907,296
Oct 25 2019 244.30 -1.60 -0.65% 246.49 248.07 244.22 1,715,898
Oct 24 2019 245.90 -5.70 -2.27% 252.89 252.89 244.76 1,388,582
Oct 23 2019 251.60 1.32 0.53% 252.28 253.02 250.28 965,285
Oct 22 2019 250.28 -3.82 -1.5% 254.39 256.51 249.88 701,945
Oct 21 2019 254.10 -3.88 -1.5% 257.11 259.33 253.98 954,597
Oct 18 2019 257.98 1.18 0.46% 256.66 259.12 255.74 842,886
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:20191118 05:00:15