Becton Dickinson and Company (BDXA) Historical Stock Data

Historical Data

In the past 30 trading days, BDXA is up 0.60% a day on average. There have been 16 days where Becton Dickinson and Company closed green and 14 days where BDXA closed red.

DateOpenCloseChangeLowHighVolume
2020-05-0159.2459.24↑$0.00 (0.00%)59.2459.240
2020-04-3060.7659.24↓$1.52 (-2.50%)58.9262.326.15M
2020-04-2961.5860.60↓$0.98 (-1.59%)60.6062.151.32M
2020-04-2863.6761.82↓$1.85 (-2.91%)61.7164.062.38M
2020-04-2763.3663.69↑$0.33 (0.52%)63.2864.121.27M
2020-04-2462.7663.17↑$0.41 (0.65%)62.1763.443.19M
2020-04-2363.2762.64↓$0.63 (-1.00%)62.5463.91225K
2020-04-2260.7663.01↑$2.25 (3.70%)60.7663.263.42M
2020-04-2161.0060.44↓$0.56 (-0.92%)60.1861.684.85M
2020-04-2062.0062.30↑$0.30 (0.48%)61.4463.00384.41K
2020-04-1763.0061.27↓$1.73 (-2.75%)60.4763.001.49M
2020-04-1660.0061.96↑$1.96 (3.27%)59.4262.02788.10K
2020-04-1556.9159.74↑$2.83 (4.97%)56.9160.001.05M
2020-04-1459.2658.80↓$0.46 (-0.78%)58.7259.464.06M
2020-04-1358.8459.39↑$0.55 (0.93%)57.8859.471.55M
2020-04-0959.8359.11↓$0.72 (-1.20%)58.5059.832.91M
2020-04-0856.9559.81↑$2.86 (5.02%)56.6960.143.31M
2020-04-0757.5057.02↓$0.48 (-0.83%)56.5158.112.44M
2020-04-0654.7756.67↑$1.90 (3.47%)54.7757.171.58M
2020-04-0354.5553.85↓$0.70 (-1.28%)53.4955.58559.18K
2020-04-0254.4155.60↑$1.19 (2.19%)54.1655.87637.98K
2020-04-0151.4653.49↑$2.03 (3.94%)51.4154.85757.44K
2020-03-3153.4552.28↓$1.17 (-2.19%)52.2855.24360.29K
2020-03-3049.9553.68↑$3.73 (7.47%)49.9553.69325.27K
2020-03-2752.2352.58↑$0.35 (0.67%)51.5555.12397.85K
2020-03-2650.7052.76↑$2.06 (4.06%)50.7052.7974.45K
2020-03-2550.0049.93↓$0.07 (-0.14%)49.6751.270.92M
2020-03-2450.4049.90↓$0.50 (-0.99%)49.6551.49676.07K
2020-03-2352.0249.43↓$2.59 (-4.98%)49.0753.581.14M
2020-03-2052.6552.96↑$0.31 (0.59%)50.9353.88379.88K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$BDXA money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
kairaae

$BDXA hows short doing? Keep short pls
we need your money.

0 Like Report
ihatenewegg

$BDXA if your selling dont regret it later

0 Like Report