Becton Dickinson and Company (BDX) Historical Stock Data
227.68 ↑3.85 (1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDX is up 0.12% a day on average. There have been 16 days where Becton Dickinson and Company closed green and 14 days where BDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 223.96 | 227.68 | ↑$3.72 (1.66%) | 223.51 | 229.31 | 3.08M |
| 2024-12-19 | 223.33 | 223.83 | ↑$0.50 (0.22%) | 222.82 | 225.80 | 2.73M |
| 2024-12-18 | 227.32 | 224.09 | ↓$3.23 (-1.42%) | 223.94 | 228.93 | 3.22M |
| 2024-12-17 | 226.10 | 225.64 | ↓$0.46 (-0.20%) | 223.41 | 229.13 | 2.49M |
| 2024-12-16 | 224.30 | 227.56 | ↑$3.26 (1.45%) | 223.81 | 231.74 | 3.01M |
| 2024-12-13 | 226.75 | 226.40 | ↓$0.35 (-0.15%) | 222.53 | 226.75 | 517.02K |
| 2024-12-12 | 221.38 | 227.17 | ↑$5.79 (2.62%) | 220.97 | 228.64 | 2.90M |
| 2024-12-11 | 221.59 | 221.04 | ↓$0.55 (-0.25%) | 218.84 | 222.93 | 1.93M |
| 2024-12-10 | 223.68 | 221.44 | ↓$2.24 (-1.00%) | 220.91 | 223.68 | 1.80M |
| 2024-12-09 | 219.03 | 223.01 | ↑$3.98 (1.82%) | 218.96 | 223.88 | 2.27M |
| 2024-12-06 | 221.02 | 220.02 | ↓$1.00 (-0.45%) | 219.35 | 222.08 | 2.79M |
| 2024-12-05 | 220.25 | 222.24 | ↑$1.99 (0.90%) | 220.17 | 223.19 | 2.36M |
| 2024-12-04 | 220.31 | 221.43 | ↑$1.12 (0.51%) | 219.24 | 222.37 | 1.78M |
| 2024-12-03 | 222.76 | 221.26 | ↓$1.50 (-0.67%) | 221.00 | 222.82 | 2.49M |
| 2024-12-02 | 222.00 | 222.82 | ↑$0.82 (0.37%) | 220.73 | 223.84 | 1.89M |
| 2024-11-29 | 221.00 | 221.90 | ↑$0.90 (0.41%) | 220.29 | 223.18 | 1.21M |
| 2024-11-27 | 224.25 | 221.98 | ↓$2.27 (-1.01%) | 220.38 | 226.67 | 2.37M |
| 2024-11-26 | 225.32 | 224.25 | ↓$1.07 (-0.47%) | 222.70 | 225.58 | 2.18M |
| 2024-11-25 | 224.18 | 225.48 | ↑$1.30 (0.58%) | 223.91 | 226.13 | 1.91M |
| 2024-11-22 | 225.97 | 224.00 | ↓$1.97 (-0.87%) | 223.13 | 226.24 | 1.68M |
| 2024-11-21 | 222.05 | 225.45 | ↑$3.40 (1.53%) | 221.03 | 225.80 | 1.62M |
| 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 |
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.