Becton Dickinson (NY: BDX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	241.01	243.98	240.71	241.19	2,133,912	-0.23(-0.09%)
Aug 30, 2024	240.35	241.62	239.31	241.42	897,074	+1.43(+0.60%)
Aug 29, 2024	238.81	240.47	238.30	239.99	710,290	+2.06(+0.87%)
Aug 28, 2024	237.25	238.69	236.14	237.93	984,726	+0.93(+0.39%)
Aug 27, 2024	235.81	237.42	235.28	237.00	927,721	+1.69(+0.72%)
Aug 26, 2024	236.03	238.49	234.66	235.31	781,359	-0.11(-0.05%)
Aug 23, 2024	235.08	235.52	233.32	235.41	825,457	+1.08(+0.46%)
Aug 22, 2024	234.83	234.89	233.21	234.34	1,035,615	+0.45(+0.19%)
Aug 21, 2024	234.53	234.73	233.07	233.89	1,315,400	+0.11(+0.05%)
Aug 20, 2024	234.73	235.28	233.01	233.78	794,627	-1.16(-0.49%)
Aug 19, 2024	235.37	236.28	234.47	234.94	1,029,429	-0.43(-0.18%)
Aug 16, 2024	233.80	236.17	233.54	235.37	921,233	+2.30(+0.99%)
Aug 15, 2024	233.04	233.60	231.08	233.06	2,144,449	-0.06(-0.03%)
Aug 14, 2024	234.75	235.75	232.66	233.12	1,079,588	-2.19(-0.93%)
Aug 13, 2024	232.94	235.85	232.55	235.31	1,261,019	+2.14(+0.92%)
Aug 12, 2024	234.12	235.21	232.85	233.17	1,336,073	-1.76(-0.75%)
Aug 09, 2024	233.55	235.50	232.09	234.94	804,442	+1.50(+0.64%)
Aug 08, 2024	231.61	235.12	230.81	233.43	1,132,096	+1.76(+0.76%)
Aug 07, 2024	234.80	237.80	231.26	231.67	1,108,960	-2.88(-1.23%)
Aug 06, 2024	234.04	237.94	232.64	234.55	1,282,832	-0.27(-0.11%)
Aug 05, 2024	240.19	242.78	233.93	234.82	1,480,291	-6.06(-2.52%)
Aug 02, 2024	236.03	241.56	235.25	240.88	1,812,367	+5.84(+2.48%)