Becton Dickinson and Company (BDX) Historical Stock Data
222.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDX is down -0.28% a day on average. There have been 14 days where Becton Dickinson and Company closed green and 16 days where BDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 222.18 | 222.39 | ↑$0.21 (0.09%) | 220.81 | 222.91 | 1.42M |
| 2024-11-19 | 222.51 | 222.64 | ↑$0.13 (0.06%) | 220.54 | 223.00 | 1.38M |
| 2024-11-18 | 225.20 | 224.10 | ↓$1.10 (-0.49%) | 223.98 | 228.08 | 1.32M |
| 2024-11-15 | 227.00 | 225.15 | ↓$1.85 (-0.81%) | 223.49 | 228.31 | 1.97M |
| 2024-11-14 | 230.44 | 227.17 | ↓$3.27 (-1.42%) | 225.50 | 230.44 | 2.82M |
| 2024-11-13 | 230.97 | 231.22 | ↑$0.25 (0.11%) | 229.07 | 232.00 | 1.22M |
| 2024-11-12 | 235.28 | 231.27 | ↓$4.01 (-1.70%) | 231.07 | 235.87 | 1.19M |
| 2024-11-11 | 232.39 | 234.61 | ↑$2.22 (0.96%) | 231.96 | 236.00 | 1.44M |
| 2024-11-08 | 228.68 | 231.64 | ↑$2.96 (1.29%) | 226.25 | 233.82 | 3.89M |
| 2024-11-07 | 238.85 | 227.11 | ↓$11.74 (-4.92%) | 226.82 | 243.00 | 4.04M |
| 2024-11-06 | 244.33 | 240.06 | ↓$4.27 (-1.75%) | 236.00 | 244.33 | 2.23M |
| 2024-11-05 | 233.23 | 237.30 | ↑$4.07 (1.75%) | 231.06 | 238.32 | 1.88M |
| 2024-11-04 | 235.21 | 234.33 | ↓$0.88 (-0.37%) | 232.98 | 237.42 | 1.62M |
| 2024-11-01 | 234.50 | 235.24 | ↑$0.74 (0.32%) | 232.68 | 236.72 | 1.28M |
| 2024-10-31 | 235.23 | 233.59 | ↓$1.64 (-0.70%) | 233.45 | 236.74 | 1.43M |
| 2024-10-30 | 236.00 | 236.61 | ↑$0.61 (0.26%) | 235.77 | 237.64 | 849.46K |
| 2024-10-29 | 238.77 | 237.51 | ↓$1.26 (-0.53%) | 237.44 | 240.08 | 625.30K |
| 2024-10-28 | 238.60 | 238.91 | ↑$0.31 (0.13%) | 237.87 | 240.90 | 0.93M |
| 2024-10-25 | 238.75 | 238.13 | ↓$0.62 (-0.26%) | 236.89 | 239.41 | 1M |
| 2024-10-24 | 240.80 | 238.62 | ↓$2.18 (-0.91%) | 238.51 | 241.87 | 836.77K |
| 2024-10-23 | 239.31 | 240.52 | ↑$1.21 (0.51%) | 237.51 | 240.64 | 0.94M |
| 2024-10-22 | 240.13 | 239.71 | ↓$0.42 (-0.17%) | 238.67 | 240.45 | 697.79K |
| 2024-10-21 | 243.34 | 240.52 | ↓$2.82 (-1.16%) | 239.95 | 243.34 | 586.81K |
| 2024-10-18 | 241.76 | 243.75 | ↑$1.99 (0.82%) | 240.21 | 244.13 | 1.08M |
| 2024-10-17 | 240.42 | 240.33 | ↓$0.09 (-0.04%) | 238.99 | 241.06 | 0.96M |
| 2024-10-16 | 241.40 | 240.24 | ↓$1.16 (-0.48%) | 239.23 | 242.94 | 1.13M |
| 2024-10-15 | 240.46 | 241.82 | ↑$1.36 (0.57%) | 239.93 | 244.50 | 1.13M |
| 2024-10-14 | 236.62 | 240.02 | ↑$3.40 (1.44%) | 235.45 | 240.47 | 737.06K |
| 2024-10-11 | 236.13 | 236.50 | ↑$0.37 (0.16%) | 235.26 | 237.43 | 896.62K |
| 2024-10-10 | 238.61 | 235.54 | ↓$3.07 (-1.29%) | 234.92 | 238.61 | 850.75K |
Create an account or log in to view more rows.
$BDX CHUG CHUG CHUG
$BDX cup and handle forming
$BDX ADDING MORE…
$BDX bought more
$BDX super bullish
$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.