10 Followers USX:BDX - Becton, Dickinson and Company Becton, Dickinson and Company
Sector: Health Care, Industry: Health Care Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Jun 2021 USD 241.105 238.94 241.12 240.32 240.32 -0.510 (-0.21%) 1,429,027
21 Jun 2021 USD 241.63 239.5 240.72 240.83 240.83 +0.290 (+0.12%) 1,563,540
18 Jun 2021 USD 242.61 238.79 239.34 240.54 240.54 +0.290 (+0.12%) 2,561,604
17 Jun 2021 USD 241.61 239.8 239.8 240.25 240.25 -0.030 (-0.01%) 1,667,905
16 Jun 2021 USD 242.64 239.44 242.58 240.28 240.28 -1.160 (-0.48%) 1,992,367
15 Jun 2021 USD 243.42 240.87 242.77 241.44 241.44 -1.280 (-0.53%) 1,991,863
14 Jun 2021 USD 243.5 239.62 242.78 242.72 242.72 +0.080 (+0.03%) 1,251,218
11 Jun 2021 USD 246.74 242.055 246.73 242.64 242.64 -2.770 (-1.13%) 1,131,258
10 Jun 2021 USD 245.53 242.88 242.92 245.41 245.41 +2.060 (+0.85%) 1,115,415
9 Jun 2021 USD 243.6 239.56 239.56 243.35 243.35 +4.100 (+1.71%) 1,239,225
8 Jun 2021 USD 241.68 237.3407 239.91 239.25 239.25 -0.310 (-0.13%) 1,501,366
7 Jun 2021 USD 242.12 239.3 241.2 239.56 239.56 -1.100 (-0.46%) 1,187,302
4 Jun 2021 USD 242.41 240.09 242.0 240.66 240.66 -0.060 (-0.02%) 883,968
3 Jun 2021 USD 241.2357 238.12 238.41 240.72 240.72 +2.040 (+0.85%) 1,402,848
2 Jun 2021 USD 239.51 238.15 238.43 238.68 238.68 +0.210 (+0.09%) 1,575,863
1 Jun 2021 USD 241.55 238.3 241.13 238.47 238.47 -3.420 (-1.41%) 1,915,754
28 May 2021 USD 244.3 241.6201 242.98 241.89 241.89 +0.950 (+0.39%) 1,534,240
27 May 2021 USD 242.97 240.27 242.0 240.94 240.94 -1.080 (-0.45%) 3,236,341
26 May 2021 USD 243.2467 239.36 240.3 242.02 242.02 -0.470 (-0.19%) 1,617,292
25 May 2021 USD 244.45 241.0 243.44 242.49 242.49 -1.230 (-0.50%) 1,587,207
24 May 2021 USD 246.12 242.3 245.03 243.72 243.72 -0.760 (-0.31%) 1,287,325
21 May 2021 USD 249.12 244.1 245.83 244.48 244.48 -0.310 (-0.13%) 1,021,549
20 May 2021 USD 245.28 241.45 241.64 244.79 244.79 +2.150 (+0.89%) 1,113,223
19 May 2021 USD 242.89 240.49 241.8 242.64 242.64 +0.460 (+0.19%) 1,059,469
18 May 2021 USD 243.3 239.2 239.88 242.18 242.18 +1.090 (+0.45%) 1,684,212
17 May 2021 USD 245.29 241.04 242.86 241.09 241.09 -1.290 (-0.53%) 979,264
14 May 2021 USD 246.5 242.15 244.68 242.38 242.38 -1.700 (-0.70%) 1,344,797
13 May 2021 USD 245.93 241.655 242.35 244.08 244.08 +2.440 (+1.01%) 1,792,713
12 May 2021 USD 243.56 240.04 240.04 241.64 241.64 +0.440 (+0.18%) 1,636,885
11 May 2021 USD 248.63 240.58 247.32 241.2 241.2 -5.430 (-2.20%) 1,582,072