Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	212.71	217.16	212.61	217.11	4,515,491	+5.44(+2.57%)
Nov 27, 2020	211.07	212.18	209.08	211.68	918,427	+1.38(+0.66%)
Nov 25, 2020	213.08	213.55	209.65	210.30	1,761,032	-1.68(-0.79%)
Nov 24, 2020	211.71	212.42	209.75	211.98	2,503,316	+0.75(+0.35%)
Nov 23, 2020	214.28	215.78	210.50	211.23	1,618,369	-3.13(-1.46%)
Nov 20, 2020	215.06	217.01	213.62	214.37	1,358,334	-0.95(-0.44%)
Nov 19, 2020	216.57	217.71	214.38	215.32	1,556,992	-0.53(-0.24%)
Nov 18, 2020	223.90	223.97	215.70	215.85	2,012,093	-8.27(-3.69%)
Nov 17, 2020	223.50	226.71	222.32	224.11	1,221,125	-0.15(-0.07%)
Nov 16, 2020	227.81	227.89	223.51	224.26	1,703,793	-0.22(-0.10%)
Nov 13, 2020	223.24	225.78	221.94	224.48	2,026,035	+2.40(+1.08%)
Nov 12, 2020	224.56	225.29	221.08	222.08	1,412,511	-2.73(-1.21%)
Nov 11, 2020	225.22	225.51	222.63	224.81	1,683,371	+2.64(+1.19%)
Nov 10, 2020	222.84	225.02	221.53	222.16	2,342,973	-0.01(-0.00%)
Nov 09, 2020	229.08	229.12	221.78	222.17	2,086,571	+3.41(+1.56%)
Nov 06, 2020	217.44	223.39	217.00	218.76	1,442,594	+1.82(+0.84%)
Nov 05, 2020	221.88	226.02	214.89	216.94	2,349,103	-1.98(-0.90%)
Nov 04, 2020	222.41	226.70	218.80	218.92	1,603,571	-0.86(-0.39%)
Nov 03, 2020	218.63	221.60	217.21	219.78	1,223,662	+2.71(+1.25%)
Nov 02, 2020	215.98	219.25	214.52	217.07	1,121,439	+3.38(+1.58%)
Oct 30, 2020	214.82	216.30	210.62	213.68	1,528,477	-1.24(-0.58%)
Oct 29, 2020	218.04	218.88	213.44	214.92	1,164,238	-3.16(-1.45%)
Oct 28, 2020	221.98	223.14	217.59	218.08	1,146,180	-7.72(-3.42%)
Oct 27, 2020	224.62	227.31	224.11	225.80	1,079,457	+2.07(+0.93%)
Oct 26, 2020	221.23	224.55	220.56	223.73	1,054,732	+1.59(+0.72%)
Oct 23, 2020	222.66	224.31	221.17	222.14	1,065,748	-0.75(-0.34%)
Oct 22, 2020	217.83	223.20	217.71	222.89	1,185,585	+4.34(+1.98%)
Oct 21, 2020	220.24	220.96	215.44	218.56	1,270,368	+0.13(+0.06%)
Oct 20, 2020	219.96	220.48	218.19	218.43	898,356	-1.04(-0.47%)
Oct 19, 2020	219.59	222.58	218.63	219.46	1,213,222	+0.36(+0.16%)
Oct 16, 2020	218.01	221.12	216.93	219.10	1,141,139	+1.83(+0.84%)
Oct 15, 2020	214.65	218.63	214.03	217.27	1,237,557	+1.22(+0.56%)
Oct 14, 2020	218.91	220.83	215.51	216.05	996,813	-2.79(-1.28%)
Oct 13, 2020	219.51	221.64	217.63	218.84	958,409	-1.52(-0.69%)
Oct 12, 2020	220.11	222.35	218.84	220.37	935,629	+0.97(+0.44%)
Oct 09, 2020	219.59	220.15	216.72	219.40	1,701,000	+1.02(+0.47%)
Oct 08, 2020	217.97	219.46	216.74	218.38	1,092,780	+0.47(+0.22%)
Oct 07, 2020	218.44	219.78	216.38	217.91	1,120,977	+0.23(+0.11%)
Oct 06, 2020	220.03	222.18	217.29	217.68	1,075,213	-2.49(-1.13%)
Oct 05, 2020	216.49	220.51	216.46	220.16	1,055,681	+5.07(+2.36%)
Oct 02, 2020	214.40	217.26	213.56	215.10	1,090,409	+1.67(+0.78%)
Oct 01, 2020	216.72	218.94	211.39	213.42	1,313,351	-1.69(-0.79%)
Sep 30, 2020	210.15	217.79	209.68	215.12	2,499,834	+6.70(+3.22%)
Sep 29, 2020	209.03	209.85	207.95	208.41	914,697	+0.40(+0.19%)
Sep 28, 2020	209.32	210.71	207.75	208.02	1,132,038	+0.85(+0.41%)
Sep 25, 2020	203.44	207.62	202.93	207.16	1,614,468	+2.70(+1.32%)
Sep 24, 2020	208.94	209.38	203.43	204.47	1,644,447	-4.09(-1.96%)
Sep 23, 2020	208.87	212.38	207.56	208.56	1,829,801	+1.66(+0.80%)
Sep 22, 2020	210.40	210.87	205.94	206.91	2,033,975	-4.29(-2.03%)
Sep 21, 2020	213.92	213.92	208.35	211.20	1,319,308	-3.20(-1.49%)
Sep 18, 2020	209.09	216.28	209.09	214.40	4,346,929	+3.79(+1.80%)
Sep 17, 2020	209.26	211.88	207.47	210.60	2,077,921	+0.71(+0.34%)
Sep 16, 2020	209.05	212.52	207.28	209.89	2,632,468	+0.81(+0.39%)
Sep 15, 2020	218.19	218.60	208.99	209.08	2,682,648	-9.01(-4.13%)
Sep 14, 2020	219.03	220.48	218.06	218.09	1,218,598	+0.11(+0.05%)
Sep 11, 2020	217.10	218.87	216.11	217.98	1,267,151	+1.48(+0.68%)
Sep 10, 2020	217.26	217.92	213.84	216.50	2,244,960	-1.29(-0.59%)
Sep 09, 2020	218.33	221.00	216.88	217.79	1,517,393	+1.40(+0.65%)
Sep 08, 2020	217.03	217.76	213.11	216.39	1,625,272	+0.71(+0.33%)
Sep 04, 2020	218.25	219.44	214.16	215.68	1,677,457	-0.90(-0.42%)
Sep 03, 2020	226.66	227.29	215.68	216.58	1,920,901	-10.25(-4.52%)
Sep 02, 2020	221.67	226.91	221.16	226.84	1,412,364	+4.93(+2.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.