BDX

Becton Dickinson Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Becton Dickinson and Company BDX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.03 -0.4% 254.74 20:00:00
Open Price Low Price High Price Close Price Prev Close
254.91 253.575 256.49 254.74 255.77
more quote information »

BDX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week253.84257.925252.5883255.34787,8720.900.35%
1 Month250.00257.925243.00250.31986,1034.741.9%
3 Months240.04257.925237.3407244.241,298,27114.706.12%
6 Months259.91262.01236.03246.171,328,337-5.17-1.99%
1 Year282.96285.00219.50244.591,388,609-28.22-9.97%
3 Years247.22286.72197.75245.281,388,0827.523.04%
5 Years168.75286.72161.29229.721,276,60385.9950.96%

BDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 254.74 -1.03 -0.4% 254.91 256.49 253.575 1,037,869
Aug 03 2021 255.77 -0.36 -0.14% 256.84 257.78 254.99 607,329
Aug 02 2021 256.13 0.38 0.15% 256.36 257.925 254.65 752,623
Jul 30 2021 255.75 0.44 0.17% 255.22 256.815 253.85 996,687
Jul 29 2021 255.31 1.83 0.72% 254.79 256.09 253.35 925,290
Jul 28 2021 253.48 -1.21 -0.48% 253.84 255.00 252.5883 657,433
Jul 27 2021 254.69 5.26 2.11% 249.75 256.46 249.69 913,985
Jul 26 2021 249.43 -1.65 -0.66% 250.05 251.357 248.65 694,501
Jul 23 2021 251.08 1.73 0.69% 250.00 251.58 249.59 1,208,925
Jul 22 2021 249.35 3.00 1.22% 247.22 249.69 245.6753 1,344,838
Jul 21 2021 246.35 -0.65 -0.26% 247.41 247.89 244.00 1,078,000
Jul 20 2021 247.00 -0.25 -0.1% 248.59 250.18 246.48 947,591
Jul 19 2021 247.25 -0.82 -0.33% 247.39 249.14 245.70 1,222,425
Jul 16 2021 248.07 1.45 0.59% 247.26 249.30 246.05 1,176,358
Jul 15 2021 246.62 0.62 0.25% 244.34 247.14 243.00 959,108
Jul 14 2021 246.00 -2.62 -1.05% 248.37 249.15 245.05 1,387,215
Jul 13 2021 248.62 -0.96 -0.38% 248.72 250.05 247.97 524,403
Jul 12 2021 249.58 -0.22 -0.09% 250.37 251.11 249.14 891,918
Jul 09 2021 249.80 -1.20 -0.48% 251.65 252.04 247.79 1,320,297
Jul 08 2021 251.00 -0.98 -0.39% 250.30 251.695 249.06 895,396
Jul 07 2021 251.98 2.63 1.05% 250.00 252.05 247.78 1,217,735
Jul 06 2021 249.35 0.90 0.36% 248.00 249.50 246.47 1,052,113
See More Historical Prices ยป
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:20210805 02:39:05