Becton Dickinson (NY: BDX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	224.25	226.67	220.38	221.98	2,373,190	-2.27(-1.01%)
Nov 26, 2024	225.32	225.58	222.70	224.25	2,176,562	-1.23(-0.55%)
Nov 25, 2024	224.18	226.13	223.91	225.48	1,914,589	+1.48(+0.66%)
Nov 22, 2024	225.97	226.24	223.13	224.00	1,677,612	-1.45(-0.64%)
Nov 21, 2024	222.05	225.80	221.03	225.45	1,618,785	+3.06(+1.38%)
Nov 20, 2024	222.18	222.91	220.81	222.39	1,421,005	-0.25(-0.11%)
Nov 19, 2024	222.51	223.00	220.54	222.64	1,379,182	-1.46(-0.65%)
Nov 18, 2024	225.20	228.08	223.98	224.10	1,319,591	-1.05(-0.47%)
Nov 15, 2024	227.00	228.31	223.49	225.15	1,965,698	-2.02(-0.89%)
Nov 14, 2024	230.44	230.44	225.50	227.17	2,820,221	-4.05(-1.75%)
Nov 13, 2024	230.97	232.00	229.07	231.22	1,215,608	-0.05(-0.02%)
Nov 12, 2024	235.28	235.87	231.07	231.27	1,186,857	-3.34(-1.42%)
Nov 11, 2024	232.39	236.00	231.96	234.61	1,439,653	+2.97(+1.28%)
Nov 08, 2024	228.68	233.82	226.25	231.64	3,891,355	+4.53(+1.99%)
Nov 07, 2024	238.85	243.00	226.82	227.11	4,041,113	-12.95(-5.39%)
Nov 06, 2024	244.33	244.33	236.00	240.06	2,225,528	+2.76(+1.16%)
Nov 05, 2024	233.23	238.32	231.06	237.30	1,877,849	+2.97(+1.27%)
Nov 04, 2024	235.21	237.42	232.97	234.33	1,620,501	-0.91(-0.39%)
Nov 01, 2024	234.50	236.72	232.68	235.24	1,278,384	+1.65(+0.71%)
Oct 31, 2024	235.23	236.74	233.45	233.59	1,429,891	-3.02(-1.28%)
Oct 30, 2024	236.00	237.63	235.77	236.61	849,459	-0.90(-0.38%)
Oct 29, 2024	238.77	240.08	237.44	237.51	625,302	-1.40(-0.59%)
Oct 28, 2024	238.60	240.90	237.87	238.91	925,157	+0.78(+0.33%)
Oct 25, 2024	238.75	239.41	236.89	238.13	1,001,989	-0.49(-0.21%)
Oct 24, 2024	240.80	241.87	238.51	238.62	836,766	-1.90(-0.79%)
Oct 23, 2024	239.31	240.64	237.51	240.52	943,891	+0.81(+0.34%)
Oct 22, 2024	240.13	240.45	238.67	239.71	697,731	-0.81(-0.34%)
Oct 21, 2024	243.34	243.34	239.95	240.52	586,799	-3.23(-1.33%)
Oct 18, 2024	241.76	244.13	240.21	243.75	1,082,880	+3.42(+1.42%)
Oct 17, 2024	240.42	241.06	238.99	240.33	964,413	+0.09(+0.04%)
Oct 16, 2024	241.40	242.94	239.22	240.24	1,125,733	-1.58(-0.65%)
Oct 15, 2024	240.46	244.50	239.93	241.82	1,127,275	+1.80(+0.75%)
Oct 14, 2024	236.62	240.47	235.44	240.02	737,084	+3.52(+1.49%)
Oct 11, 2024	236.13	237.43	235.26	236.50	896,619	+0.96(+0.41%)
Oct 10, 2024	238.61	238.61	234.92	235.54	850,746	-2.67(-1.12%)
Oct 09, 2024	236.95	238.97	235.34	238.21	763,127	+1.04(+0.44%)
Oct 08, 2024	236.85	238.02	235.40	237.17	841,902	-0.29(-0.12%)
Oct 07, 2024	238.22	239.31	236.13	237.46	1,276,872	-0.76(-0.32%)
Oct 04, 2024	237.62	238.91	236.58	238.22	712,861	+0.86(+0.36%)
Oct 03, 2024	239.16	239.78	237.29	237.36	904,920	-2.40(-1.00%)
Oct 02, 2024	241.44	242.08	239.18	239.76	1,235,210	-1.91(-0.79%)
Oct 01, 2024	243.79	244.00	240.04	241.67	1,279,178	+0.57(+0.24%)
Sep 30, 2024	241.55	242.41	238.03	241.10	1,250,199	-0.41(-0.17%)
Sep 27, 2024	238.37	243.81	237.84	241.51	1,284,525	+4.24(+1.79%)
Sep 26, 2024	235.14	237.82	233.59	237.27	1,041,981	+2.07(+0.88%)
Sep 25, 2024	236.54	237.00	232.87	235.20	1,777,623	-1.75(-0.74%)
Sep 24, 2024	235.74	238.69	233.22	236.95	1,370,881	+2.22(+0.95%)
Sep 23, 2024	233.95	235.22	232.21	234.73	1,495,753	+1.23(+0.53%)
Sep 20, 2024	233.31	234.19	231.53	233.50	2,231,966	-1.13(-0.48%)
Sep 19, 2024	234.30	235.66	232.55	234.63	2,218,089	+3.04(+1.31%)
Sep 18, 2024	231.58	235.03	229.64	231.59	1,119,586	+0.32(+0.14%)
Sep 17, 2024	233.50	234.72	229.60	231.27	965,626	-2.77(-1.18%)
Sep 16, 2024	235.78	236.99	232.85	234.04	950,943	-0.14(-0.06%)
Sep 13, 2024	235.66	237.50	233.79	234.18	772,554	-1.32(-0.56%)
Sep 12, 2024	233.42	235.56	231.48	235.50	1,020,393	+1.81(+0.77%)
Sep 11, 2024	234.15	234.15	229.31	233.69	1,402,110	-2.00(-0.85%)
Sep 10, 2024	236.94	237.88	233.88	235.69	1,235,055	-1.53(-0.64%)
Sep 09, 2024	232.68	238.97	232.38	237.22	1,429,258	+5.50(+2.37%)
Sep 06, 2024	232.58	234.78	230.06	231.72	1,493,202	-0.58(-0.25%)
Sep 05, 2024	235.37	236.87	231.97	232.30	2,423,544	-3.08(-1.31%)
Sep 04, 2024	240.99	241.48	234.87	235.38	2,267,430	-5.82(-2.41%)