Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	229.53	229.53	221.16	222.23	4,537,805	-6.06(-2.66%)
Nov 29, 2021	229.74	231.36	227.96	228.29	1,355,884	-1.39(-0.60%)
Nov 26, 2021	229.62	233.14	228.96	229.68	1,309,421	+0.59(+0.26%)
Nov 24, 2021	230.78	231.79	229.06	229.09	972,783	-1.99(-0.86%)
Nov 23, 2021	229.37	231.60	228.66	231.08	1,339,975	+1.21(+0.53%)
Nov 22, 2021	231.82	232.02	228.85	229.87	1,352,909	-3.11(-1.34%)
Nov 19, 2021	235.19	236.54	232.94	232.98	1,391,873	-0.70(-0.30%)
Nov 18, 2021	234.88	235.73	233.48	233.68	1,719,208	-0.47(-0.20%)
Nov 17, 2021	229.64	234.38	228.66	234.15	2,021,177	+5.39(+2.36%)
Nov 16, 2021	228.86	230.43	227.89	228.76	1,331,976	+0.40(+0.18%)
Nov 15, 2021	229.31	229.59	227.58	228.36	1,450,906	-0.30(-0.13%)
Nov 12, 2021	229.77	230.34	227.50	228.66	1,613,010	-0.94(-0.41%)
Nov 11, 2021	230.19	231.22	226.70	229.59	1,366,994	-0.82(-0.36%)
Nov 10, 2021	228.66			230.42	1,133,108	+2.08(+0.91%)
Nov 09, 2021	228.92	229.99	227.54	228.34	1,641,027	-1.51(-0.66%)
Nov 08, 2021	227.23	230.17	226.17	229.85	1,090,503	+1.46(+0.64%)
Nov 05, 2021	225.76	229.91	224.36	228.39	2,124,011	-0.35(-0.15%)
Nov 04, 2021	234.28	236.43	227.15	228.73	2,215,036	-2.76(-1.19%)
Nov 03, 2021	227.31	231.80	227.06	231.50	1,730,172	+3.87(+1.70%)
Nov 02, 2021	227.76	228.19	226.05	227.63	1,882,986	-0.14(-0.06%)
Nov 01, 2021	224.84	228.25	226.24	227.77	1,028,037	+3.24(+1.44%)
Oct 29, 2021	223.19	225.22	222.15	224.53	1,959,384	+0.87(+0.39%)
Oct 28, 2021	229.59	231.41	223.13	223.65	1,568,814	-5.94(-2.59%)
Oct 27, 2021	231.85	232.03	229.55	229.59	1,258,054	-1.27(-0.55%)
Oct 26, 2021	231.28			230.86	1,331,423	-0.06(-0.02%)
Oct 25, 2021	231.58	231.81	229.77	230.92	864,184	-0.64(-0.28%)
Oct 22, 2021	231.09	231.81	230.20	231.55	1,111,836	+0.58(+0.25%)
Oct 21, 2021	232.36	232.86	229.97	230.97	660,593	-0.40(-0.17%)
Oct 20, 2021	229.10	232.47	228.01	231.38	1,087,786	+3.91(+1.72%)
Oct 19, 2021	224.44	227.68	224.12	227.47	892,678	+4.01(+1.79%)
Oct 18, 2021	225.70	225.78	223.20	223.46	930,090	-2.54(-1.12%)
Oct 15, 2021	227.64	228.64	225.09	226.00	1,367,054	-1.42(-0.63%)
Oct 14, 2021	225.62	228.09	225.62	227.42	1,075,913	+2.66(+1.18%)
Oct 13, 2021	223.55	226.47	222.88	224.76	1,250,624	+1.36(+0.61%)
Oct 12, 2021	221.00	223.59	220.35	223.40	1,686,411	+2.40(+1.09%)
Oct 11, 2021	223.41	223.59	220.85	221.00	942,835	-2.58(-1.15%)
Oct 08, 2021	226.76	227.34	223.51	223.58	1,667,322	-2.97(-1.31%)
Oct 07, 2021	230.68	232.60	225.95	226.55	1,404,485	-3.28(-1.43%)
Oct 06, 2021	226.81	229.91	226.28	229.83	1,324,322	+2.05(+0.90%)
Oct 05, 2021	225.43	229.72	225.43	227.78	1,641,259	+2.35(+1.04%)
Oct 04, 2021	228.29	231.47	225.01	225.43	2,393,584	-3.87(-1.69%)
Oct 01, 2021	230.94	230.94	225.77	229.29	1,811,866	-1.07(-0.46%)
Sep 30, 2021	236.02	236.88	230.38	230.36	2,182,441	-5.59(-2.37%)
Sep 29, 2021	234.21	236.56	234.21	235.96	899,707	+1.93(+0.82%)
Sep 28, 2021	234.93	235.27	232.16	234.03	1,488,787	-1.59(-0.68%)
Sep 27, 2021	236.31	236.70	233.87	235.62	1,177,975	-1.64(-0.69%)
Sep 24, 2021	237.30	238.60	236.57	237.26	990,561	-0.60(-0.25%)
Sep 23, 2021	241.20	242.12	237.52	237.86	1,704,358	-2.79(-1.16%)
Sep 22, 2021	243.35	244.00	239.95	240.65	1,700,698	-2.06(-0.85%)
Sep 21, 2021	243.65	245.73	242.72	242.72	1,192,992	-0.25(-0.10%)
Sep 20, 2021	243.09	245.44	241.48	242.97	1,487,087	-2.51(-1.02%)
Sep 17, 2021	245.53	246.40	244.04	245.48	3,081,443	-0.67(-0.27%)
Sep 16, 2021	246.62	246.91	243.76	246.15	1,243,317	+0.93(+0.38%)
Sep 15, 2021	244.77	247.16	243.41	245.23	2,058,091	+1.15(+0.47%)
Sep 14, 2021	242.42	244.84	242.23	244.07	1,385,509	+1.73(+0.72%)
Sep 13, 2021	243.16	244.17	242.00	242.34	1,313,268	+0.25(+0.10%)
Sep 10, 2021	244.25	244.92	240.76	242.09	1,291,069	-1.71(-0.70%)
Sep 09, 2021	245.04	246.72	243.53	243.79	1,556,492	-2.56(-1.04%)
Sep 08, 2021	241.53	247.40	241.21	246.35	1,989,255	+5.51(+2.29%)
Sep 07, 2021	240.84	241.78	238.11	240.84	1,713,974	+0.00(+0.00%)
Sep 03, 2021	238.66	241.74	238.22	240.84	1,479,275	+2.52(+1.06%)
Sep 02, 2021	236.87	238.56	235.98	238.32	1,291,022	+2.48(+1.05%)

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.