Becton Dickinson and Company (BDX) Historical Stock Data

247.45 ↑0.92 (0.37%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BDX is up 0.14% a day on average. There have been 17 days where Becton Dickinson and Company closed green and 13 days where BDX closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28246.73247.45↑$0.72 (0.29%)245.33248.421.09M
2024-03-27243.27246.53↑$3.26 (1.34%)242.69246.59839.55K
2024-03-26242.21241.88↓$0.33 (-0.14%)240.59242.86879.02K
2024-03-25245.35241.67↓$3.68 (-1.50%)240.55245.761.76M
2024-03-22242.90246.25↑$3.35 (1.38%)242.05246.662.23M
2024-03-21238.96241.62↑$2.66 (1.11%)237.69241.981.36M
2024-03-20239.86237.87↓$1.99 (-0.83%)236.34240.60784.01K
2024-03-19238.19240.24↑$2.05 (0.86%)237.93240.341.07M
2024-03-18237.61237.72↑$0.11 (0.05%)236.42239.461.14M
2024-03-15232.18236.71↑$4.53 (1.95%)232.18237.762.69M
2024-03-14238.29237.17↓$1.12 (-0.47%)235.19239.721.12M
2024-03-13238.13238.80↑$0.67 (0.28%)237.33241.450.96M
2024-03-12238.46237.82↓$0.64 (-0.27%)237.24239.451.22M
2024-03-11239.68239.50↓$0.18 (-0.08%)238.54242.380.96M
2024-03-08237.61239.90↑$2.29 (0.96%)236.37241.471.69M
2024-03-07237.07237.62↑$0.55 (0.23%)235.94238.771.85M
2024-03-06233.36235.60↑$2.24 (0.96%)233.06236.670.99M
2024-03-05237.27233.45↓$3.82 (-1.61%)233.12238.611.34M
2024-03-04234.37235.65↑$1.28 (0.55%)233.55236.531.93M
2024-03-01235.41235.31↓$0.10 (-0.04%)233.41236.341.74M
2024-02-29239.58235.55↓$4.03 (-1.68%)235.06239.581.81M
2024-02-28240.93239.15↓$1.78 (-0.74%)238.84242.34829.18K
2024-02-27240.81241.24↑$0.43 (0.18%)240.51243.430.92M
2024-02-26245.87241.72↓$4.15 (-1.69%)241.55246.240.94M
2024-02-23243.95246.20↑$2.25 (0.92%)242.90246.600.99M
2024-02-22245.20243.62↓$1.58 (-0.64%)240.76245.521.31M
2024-02-21240.73245.32↑$4.59 (1.91%)240.10245.511.62M
2024-02-20240.76240.66↓$0.10 (-0.04%)239.50243.401.19M
2024-02-16239.81240.76↑$0.95 (0.40%)238.27243.981.58M
2024-02-15238.88239.96↑$1.08 (0.45%)238.48242.301.23M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$BDX wow. The volume is so low today. Unreal

0 Like Report