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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 238.29 | 237.17 | ↓$1.12 (-0.47%) | 235.19 | 239.72 | 1.12M |
2024-03-13 | 238.13 | 238.80 | ↑$0.67 (0.28%) | 237.33 | 241.45 | 0.96M |
2024-03-12 | 238.46 | 237.82 | ↓$0.64 (-0.27%) | 237.24 | 239.45 | 1.22M |
2024-03-11 | 239.68 | 239.50 | ↓$0.18 (-0.08%) | 238.54 | 242.38 | 0.96M |
2024-03-08 | 237.61 | 239.90 | ↑$2.29 (0.96%) | 236.37 | 241.47 | 1.69M |
2024-03-07 | 237.07 | 237.62 | ↑$0.55 (0.23%) | 235.94 | 238.77 | 1.85M |
2024-03-06 | 233.36 | 235.60 | ↑$2.24 (0.96%) | 233.06 | 236.67 | 0.99M |
2024-03-05 | 237.27 | 233.45 | ↓$3.82 (-1.61%) | 233.12 | 238.61 | 1.34M |
2024-03-04 | 234.37 | 235.65 | ↑$1.28 (0.55%) | 233.55 | 236.53 | 1.93M |
2024-03-01 | 235.41 | 235.31 | ↓$0.10 (-0.04%) | 233.41 | 236.34 | 1.74M |
2024-02-29 | 239.58 | 235.55 | ↓$4.03 (-1.68%) | 235.06 | 239.58 | 1.81M |
2024-02-28 | 240.93 | 239.15 | ↓$1.78 (-0.74%) | 238.84 | 242.34 | 829.18K |
2024-02-27 | 240.81 | 241.24 | ↑$0.43 (0.18%) | 240.51 | 243.43 | 0.92M |
2024-02-26 | 245.87 | 241.72 | ↓$4.15 (-1.69%) | 241.55 | 246.24 | 0.94M |
2024-02-23 | 243.95 | 246.20 | ↑$2.25 (0.92%) | 242.90 | 246.60 | 0.99M |
2024-02-22 | 245.20 | 243.62 | ↓$1.58 (-0.64%) | 240.76 | 245.52 | 1.31M |
2024-02-21 | 240.73 | 245.32 | ↑$4.59 (1.91%) | 240.10 | 245.51 | 1.62M |
2024-02-20 | 240.76 | 240.66 | ↓$0.10 (-0.04%) | 239.50 | 243.40 | 1.19M |
2024-02-16 | 239.81 | 240.76 | ↑$0.95 (0.40%) | 238.27 | 243.98 | 1.58M |
2024-02-15 | 238.88 | 239.96 | ↑$1.08 (0.45%) | 238.48 | 242.30 | 1.23M |
Create an account or log in to view more rows.
$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
$BDX Free money indeed??