Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	246.35	250.11	244.86	244.95	1,223,188	-0.73(-0.30%)
Aug 30, 2022	246.86	247.34	244.91	245.68	717,525	-1.23(-0.50%)
Aug 29, 2022	244.66	248.53	244.06	246.91	550,436	+0.69(+0.28%)
Aug 26, 2022	252.57	252.91	246.03	246.22	749,890	-6.09(-2.42%)
Aug 25, 2022	251.90	252.87	250.44	252.31	697,054	+1.61(+0.64%)
Aug 24, 2022	249.80	253.06	248.56	250.70	907,376	+0.92(+0.37%)
Aug 23, 2022	251.67	252.46	248.90	249.78	907,963	-3.25(-1.28%)
Aug 22, 2022	256.16	257.83	252.20	253.03	784,578	-3.67(-1.43%)
Aug 19, 2022	256.54	257.86	253.89	256.70	731,101	+0.80(+0.31%)
Aug 18, 2022	256.75	256.96	253.64	255.90	638,179	-0.50(-0.20%)
Aug 17, 2022	257.93	259.49	255.77	256.41	657,029	-3.44(-1.33%)
Aug 16, 2022	258.19	261.10	257.04	259.85	1,019,131	+0.94(+0.36%)
Aug 15, 2022	255.29	259.58	254.83	258.91	797,868	+3.03(+1.18%)
Aug 12, 2022	252.28	256.16	252.17	255.88	856,250	+4.16(+1.65%)
Aug 11, 2022	251.28	254.69	251.04	251.72	876,228	+0.81(+0.32%)
Aug 10, 2022	250.07	251.37	248.66	250.91	749,896	+3.16(+1.28%)
Aug 09, 2022	249.94	254.14	247.27	247.74	1,161,275	-0.65(-0.26%)
Aug 08, 2022	247.04	249.58	245.76	248.39	744,197	+1.69(+0.68%)
Aug 05, 2022	244.01	247.84	240.95	246.71	1,071,992	+1.67(+0.68%)
Aug 04, 2022	238.19	248.82	238.19	245.04	1,862,783	+7.36(+3.09%)
Aug 03, 2022	235.82	239.12	235.74	237.68	927,448	+1.85(+0.79%)
Aug 02, 2022	237.93	239.44	235.46	235.83	982,573	-1.70(-0.71%)

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.