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.

Date	Open	Close	Change	Low	High	Volume
2020-05-01	59.24	59.24	↑$0.00 (0.00%)	59.24	59.24	0
2020-04-30	60.76	59.24	↓$1.52 (-2.50%)	58.92	62.32	6.15M
2020-04-29	61.58	60.60	↓$0.98 (-1.59%)	60.60	62.15	1.32M
2020-04-28	63.67	61.82	↓$1.85 (-2.91%)	61.71	64.06	2.38M
2020-04-27	63.36	63.69	↑$0.33 (0.52%)	63.28	64.12	1.27M
2020-04-24	62.76	63.17	↑$0.41 (0.65%)	62.17	63.44	3.19M
2020-04-23	63.27	62.64	↓$0.63 (-1.00%)	62.54	63.91	225K
2020-04-22	60.76	63.01	↑$2.25 (3.70%)	60.76	63.26	3.42M
2020-04-21	61.00	60.44	↓$0.56 (-0.92%)	60.18	61.68	4.85M
2020-04-20	62.00	62.30	↑$0.30 (0.48%)	61.44	63.00	384.41K
2020-04-17	63.00	61.27	↓$1.73 (-2.75%)	60.47	63.00	1.49M
2020-04-16	60.00	61.96	↑$1.96 (3.27%)	59.42	62.02	788.10K
2020-04-15	56.91	59.74	↑$2.83 (4.97%)	56.91	60.00	1.05M
2020-04-14	59.26	58.80	↓$0.46 (-0.78%)	58.72	59.46	4.06M
2020-04-13	58.84	59.39	↑$0.55 (0.93%)	57.88	59.47	1.55M
2020-04-09	59.83	59.11	↓$0.72 (-1.20%)	58.50	59.83	2.91M
2020-04-08	56.95	59.81	↑$2.86 (5.02%)	56.69	60.14	3.31M
2020-04-07	57.50	57.02	↓$0.48 (-0.83%)	56.51	58.11	2.44M
2020-04-06	54.77	56.67	↑$1.90 (3.47%)	54.77	57.17	1.58M
2020-04-03	54.55	53.85	↓$0.70 (-1.28%)	53.49	55.58	559.18K
2020-04-02	54.41	55.60	↑$1.19 (2.19%)	54.16	55.87	637.98K
2020-04-01	51.46	53.49	↑$2.03 (3.94%)	51.41	54.85	757.44K
2020-03-31	53.45	52.28	↓$1.17 (-2.19%)	52.28	55.24	360.29K
2020-03-30	49.95	53.68	↑$3.73 (7.47%)	49.95	53.69	325.27K
2020-03-27	52.23	52.58	↑$0.35 (0.67%)	51.55	55.12	397.85K
2020-03-26	50.70	52.76	↑$2.06 (4.06%)	50.70	52.79	74.45K
2020-03-25	50.00	49.93	↓$0.07 (-0.14%)	49.67	51.27	0.92M
2020-03-24	50.40	49.90	↓$0.50 (-0.99%)	49.65	51.49	676.07K
2020-03-23	52.02	49.43	↓$2.59 (-4.98%)	49.07	53.58	1.14M
2020-03-20	52.65	52.96	↑$0.31 (0.59%)	50.93	53.88	379.88K