Becton Dickinson and Company (BDX) Historical Stock Data
231.55 ↑1.07 (0.46%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, BDX is down -0.07% a day on average. There have been 14 days where Becton Dickinson and Company closed green and 16 days where BDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 230.00 | 231.55 | ↑$1.55 (0.67%) | 230.00 | 233.16 | 738.15K |
| 2024-04-25 | 233.91 | 230.48 | ↓$3.43 (-1.47%) | 230.40 | 234.69 | 885.12K |
| 2024-04-24 | 232.33 | 233.83 | ↑$1.50 (0.65%) | 230.03 | 234.57 | 779.86K |
| 2024-04-23 | 234.58 | 234.36 | ↓$0.22 (-0.09%) | 233.40 | 236.18 | 800.51K |
| 2024-04-22 | 234.72 | 233.88 | ↓$0.84 (-0.36%) | 233.33 | 236.07 | 768.42K |
| 2024-04-19 | 234.70 | 234.12 | ↓$0.58 (-0.25%) | 233.07 | 235.63 | 1.27M |
| 2024-04-18 | 232.61 | 233.15 | ↑$0.54 (0.23%) | 230.47 | 233.25 | 891.67K |
| 2024-04-17 | 230.74 | 232.21 | ↑$1.47 (0.64%) | 229.40 | 232.64 | 1.51M |
| 2024-04-16 | 234.82 | 231.01 | ↓$3.81 (-1.62%) | 230.71 | 235.10 | 1.06M |
| 2024-04-15 | 237.11 | 234.72 | ↓$2.39 (-1.01%) | 234.63 | 238.07 | 872.27K |
| 2024-04-12 | 239.13 | 235.17 | ↓$3.96 (-1.66%) | 233.74 | 240.02 | 1.03M |
| 2024-04-11 | 240.93 | 240.61 | ↓$0.32 (-0.13%) | 239.64 | 243.30 | 1.01M |
| 2024-04-10 | 243.35 | 240.99 | ↓$2.36 (-0.97%) | 239.22 | 243.74 | 831.38K |
| 2024-04-09 | 242.67 | 245.81 | ↑$3.14 (1.29%) | 241.02 | 246.10 | 0.95M |
| 2024-04-08 | 245.61 | 241.72 | ↓$3.89 (-1.58%) | 241.56 | 245.61 | 2.09M |
| 2024-04-05 | 243.05 | 246.17 | ↑$3.12 (1.28%) | 242.25 | 246.28 | 1.23M |
| 2024-04-04 | 245.79 | 243.05 | ↓$2.74 (-1.11%) | 242.94 | 246.92 | 0.95M |
| 2024-04-03 | 241.53 | 243.59 | ↑$2.06 (0.85%) | 240.32 | 245.25 | 1.22M |
| 2024-04-02 | 242.92 | 241.02 | ↓$1.90 (-0.78%) | 240.24 | 243.13 | 1.23M |
| 2024-04-01 | 247.12 | 244.05 | ↓$3.07 (-1.24%) | 242.73 | 247.81 | 667.37K |
| 2024-03-28 | 246.73 | 247.45 | ↑$0.72 (0.29%) | 245.33 | 248.42 | 1.09M |
| 2024-03-27 | 243.27 | 246.53 | ↑$3.26 (1.34%) | 242.69 | 246.59 | 839.55K |
| 2024-03-26 | 242.21 | 241.88 | ↓$0.33 (-0.14%) | 240.59 | 242.86 | 879.02K |
| 2024-03-25 | 245.35 | 241.67 | ↓$3.68 (-1.50%) | 240.55 | 245.76 | 1.76M |
| 2024-03-22 | 242.90 | 246.25 | ↑$3.35 (1.38%) | 242.05 | 246.66 | 2.23M |
| 2024-03-21 | 238.96 | 241.62 | ↑$2.66 (1.11%) | 237.69 | 241.98 | 1.36M |
| 2024-03-20 | 239.86 | 237.87 | ↓$1.99 (-0.83%) | 236.34 | 240.60 | 784.01K |
| 2024-03-19 | 238.19 | 240.24 | ↑$2.05 (0.86%) | 237.93 | 240.34 | 1.07M |
| 2024-03-18 | 237.61 | 237.72 | ↑$0.11 (0.05%) | 236.42 | 239.46 | 1.14M |
| 2024-03-15 | 232.18 | 236.71 | ↑$4.53 (1.95%) | 232.18 | 237.76 | 2.69M |
Create an account or log in to view more rows.
$BDX super bullish
$BDX finally a pullback
$BDX search and destroy bears!!
$BDX swing puts
$BDX so tired of this pos let's fly already
$BDX the trend is your friend
until the end.
$BDX Monday will be very interesting.
$BDX Yolo
$BDX what happen
$BDX wow. The volume is so low today. Unreal