Becton Dickinson and Company (BDX) Historical Stock Data

266.81 ↑3.12 (1.18%)
As of Market Close on August 15th, 2022.

Historical Data

In the past 30 trading days, BDX is up 0.27% a day on average. There have been 21 days where Becton Dickinson and Company closed green and 9 days where BDX closed red.

DateOpenCloseChangeLowHighVolume
2022-08-15263.08266.81↑$3.73 (1.42%)262.61267.50749.21K
2022-08-12259.98263.69↑$3.71 (1.43%)259.94263.96830.91K
2022-08-11258.95259.40↑$0.45 (0.17%)258.70262.46850.29K
2022-08-10257.70258.56↑$0.86 (0.33%)256.24259.00727.70K
2022-08-09257.56255.30↓$2.26 (-0.88%)254.81261.901.13M
2022-08-08254.58255.97↑$1.39 (0.55%)253.26257.12722.17K
2022-08-05251.45254.23↑$2.78 (1.11%)248.30255.401.04M
2022-08-04245.46252.51↑$7.05 (2.87%)245.46256.411.81M
2022-08-03243.01244.93↑$1.92 (0.79%)242.93246.41869.71K
2022-08-02245.19243.02↓$2.17 (-0.89%)242.64246.750.94M
2022-08-01243.13244.77↑$1.64 (0.67%)243.13245.40724.17K
2022-07-29243.61244.31↑$0.70 (0.29%)242.02245.321.10M
2022-07-28244.04243.91↓$0.13 (-0.05%)239.84245.671M
2022-07-27243.54244.34↑$0.80 (0.33%)240.11245.88617.35K
2022-07-26244.45244.15↓$0.30 (-0.12%)241.95245.61540.42K
2022-07-25242.45242.63↑$0.18 (0.07%)241.58243.66634.09K
2022-07-22241.90242.13↑$0.23 (0.10%)240.33243.11597.98K
2022-07-21238.61241.08↑$2.47 (1.04%)237.45242.110.99M
2022-07-20236.45237.19↑$0.74 (0.31%)235.22237.711.09M
2022-07-19236.67238.46↑$1.79 (0.76%)235.63238.81763.95K
2022-07-18238.08234.31↓$3.77 (-1.58%)233.94239.11815K
2022-07-15236.81239.24↑$2.43 (1.03%)235.62240.07775.19K
2022-07-14232.20234.16↑$1.96 (0.84%)231.95234.67685.37K
2022-07-13235.00235.46↑$0.46 (0.20%)233.21236.84695.79K
2022-07-12241.37236.92↓$4.45 (-1.84%)235.60242.690.97M
2022-07-11243.24243.70↑$0.46 (0.19%)242.67245.00562.80K
2022-07-08246.26245.66↓$0.60 (-0.24%)245.51249.56859.97K
2022-07-07245.80246.39↑$0.59 (0.24%)245.55248.350.98M
2022-07-06247.76246.28↓$1.48 (-0.60%)245.55250.181.06M
2022-07-05248.92247.93↓$0.99 (-0.40%)243.81250.41654.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$BDX 50% chance this will go up or down. I am a professional guys.

0 Like Report
a

$BDX News Plz.....

0 Like Report
davieshelvy

$BDX do what the markets tells you to do not the other way around

0 Like Report