Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	252.55	255.47	252.26	255.12	1,224,320	-1.35(-0.53%)
Feb 25, 2022	251.73	256.97	252.78	256.48	1,408,521	+6.05(+2.41%)
Feb 24, 2022	249.74	252.00	247.99	250.43	1,681,982	-2.23(-0.88%)
Feb 23, 2022	248.96	253.70	248.35	252.66	1,650,110	+4.23(+1.70%)
Feb 22, 2022	249.17	250.47	247.39	248.43	1,530,456	+0.11(+0.05%)
Feb 18, 2022				248.31	0	-1.99(-0.79%)
Feb 17, 2022	252.43	252.69	249.07	250.30	1,379,333	-4.68(-1.84%)
Feb 16, 2022	253.99	255.75	251.24	254.98	1,143,670	-0.02(-0.01%)
Feb 15, 2022	255.68	256.58	253.55	255.00	1,025,045	+2.12(+0.84%)
Feb 14, 2022	253.07	254.42	250.78	252.88	1,200,250	-1.02(-0.40%)
Feb 11, 2022	254.84	258.58	252.72	253.90	1,174,555	-1.84(-0.72%)
Feb 10, 2022	259.21	259.21	254.33	255.74	1,453,259	-4.98(-1.91%)
Feb 09, 2022	260.17	263.91	258.97	260.73	1,977,330	+0.70(+0.27%)
Feb 08, 2022	252.93	260.43	252.65	260.02	1,717,697	+6.79(+2.68%)
Feb 07, 2022	253.53	256.00	251.49	253.23	1,693,387	+0.40(+0.16%)
Feb 04, 2022	251.10	255.22	249.75	252.84	1,785,085	-1.63(-0.64%)
Feb 03, 2022	246.11	256.14		254.47	3,253,474	+13.08(+5.42%)
Feb 02, 2022	238.03	241.58	237.04	241.38	1,564,739	+3.24(+1.36%)
Feb 01, 2022	239.21	240.30	235.99	238.15	1,201,213	-0.86(-0.36%)
Jan 31, 2022	239.33	240.14	236.99	239.00	1,738,828	-1.50(-0.62%)
Jan 28, 2022	237.49	240.59	234.19	240.50	1,571,658	+4.27(+1.81%)
Jan 27, 2022	239.22	243.62	235.77	236.23	1,925,548	-2.54(-1.06%)
Jan 26, 2022	241.91	244.37	238.21	238.77	2,094,968	-3.96(-1.63%)
Jan 25, 2022	243.32	244.27	238.28	242.73	1,568,197	-1.75(-0.72%)
Jan 24, 2022	247.07	248.13	238.98	244.48	1,947,490	-4.39(-1.76%)
Jan 21, 2022	250.32	250.77	247.21	248.87	1,802,153	+0.62(+0.25%)
Jan 20, 2022	249.02	252.56	248.14	248.25	1,709,422	+0.09(+0.04%)
Jan 19, 2022	245.43	249.18	244.54	248.15	1,775,308	+3.24(+1.32%)
Jan 18, 2022	246.09	246.74	242.67	244.91	1,586,608	-2.07(-0.84%)
Jan 14, 2022				246.98	0	-1.01(-0.41%)
Jan 13, 2022	245.56	248.14	243.85	247.99	1,575,685	+1.67(+0.68%)
Jan 12, 2022	245.46	248.75	244.07	246.31	1,509,717	+0.16(+0.07%)
Jan 11, 2022	243.86	246.71	241.77	246.15	1,588,774	+2.42(+0.99%)
Jan 10, 2022	238.14	244.40	237.44	243.73	1,785,042	+4.72(+1.98%)
Jan 07, 2022	235.36	240.68	234.74	239.01	1,471,787	+4.16(+1.77%)
Jan 06, 2022	236.69	238.07	234.78	234.86	816,562	-3.03(-1.27%)
Jan 05, 2022	236.76	240.16	236.52	237.88	983,653	+1.10(+0.46%)
Jan 04, 2022	237.48	238.09	234.37	236.78	966,525	-1.34(-0.56%)
Jan 03, 2022	235.33	238.47	232.21	238.13	1,060,579	+1.63(+0.69%)
Dec 31, 2021	238.18	239.62	236.36	236.50	706,609	-1.67(-0.70%)
Dec 30, 2021	238.59	239.86	237.49	238.18	535,230	+0.44(+0.19%)
Dec 29, 2021	235.86	238.41	234.75	237.73	890,544	+2.43(+1.03%)
Dec 28, 2021	236.15	236.38	233.93	235.31	597,371	-1.04(-0.44%)
Dec 27, 2021	235.11	236.45	233.53	236.35	645,335	+2.27(+0.97%)
Dec 23, 2021	233.23	234.72	231.46	234.09	1,025,994	+1.01(+0.43%)
Dec 22, 2021	237.07	237.25	231.35	233.08	1,285,695	-3.75(-1.58%)
Dec 21, 2021	238.74	240.24	235.22	236.83	1,196,853	-0.55(-0.23%)
Dec 20, 2021	241.02	241.02	236.92	237.38	1,773,699	-4.22(-1.75%)
Dec 17, 2021	241.68	243.95	240.01	241.60	2,697,515	-0.29(-0.12%)
Dec 16, 2021	234.13	242.13	232.87	241.89	1,910,476	+7.33(+3.12%)
Dec 15, 2021	234.57	235.79	232.19	234.56	1,442,073	+1.39(+0.60%)
Dec 14, 2021	237.05	237.29	232.94	233.17	1,272,760	-4.58(-1.93%)
Dec 13, 2021	230.87	238.87	230.59	237.75	1,623,270	+7.37(+3.20%)
Dec 10, 2021	231.05	232.14	229.35	230.38	1,011,851	-0.13(-0.06%)
Dec 09, 2021	231.45	232.44	230.09	230.51	1,260,181	-0.44(-0.19%)
Dec 08, 2021	227.35	232.29	224.99	230.95	1,566,893	-3.66(-1.56%)
Dec 07, 2021	231.67	236.79	231.53	234.62	1,860,517	+3.95(+1.71%)
Dec 06, 2021	229.88	233.61	229.40	230.66	1,543,281	+1.89(+0.83%)
Dec 03, 2021	228.40	228.89	225.43	228.77	1,361,532	+2.04(+0.90%)
Dec 02, 2021	226.58	230.55	225.80	226.73	1,875,899	+0.25(+0.11%)

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.