BDX - BECTON DICKINSON & CO
Close
228.12
-0.420 -0.184%
Share volume: 26,845
Last Updated: Thu 26 Dec 2024 08:29:58 PM CET
Surgical and Medical Instrument Manufacturing :
1.09%
PREVIOUS CLOSE
CHG
CHG%
$228.54
-0.42
-0.18%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $226.72 | $226.72 | $227.13 | $227.13 | $224.19 | $224.19 | $226.95 | $226.95 | 492,253 | $490,685.00 |
| 12/23/2024 | $226.34 | $226.34 | $227.87 | $227.87 | $225.30 | $225.30 | $226.44 | $226.44 | 1,783,656 | $1,783,656.00 |
| 12/20/2024 | $223.96 | $223.96 | $229.31 | $229.31 | $223.51 | $223.51 | $227.68 | $227.68 | 3,104,556 | $3,043,097.00 |
| 12/19/2024 | $223.33 | $223.33 | $225.80 | $225.80 | $222.82 | $222.82 | $223.83 | $223.83 | 2,748,979 | $2,748,979.00 |
| 12/18/2024 | $227.32 | $227.32 | $228.93 | $228.93 | $223.94 | $223.94 | $224.09 | $224.09 | 3,387,466 | $3,387,466.00 |
| 12/17/2024 | $226.10 | $226.10 | $229.14 | $229.14 | $223.41 | $223.41 | $225.64 | $225.64 | 2,526,182 | $2,526,182.00 |
| 12/16/2024 | $224.30 | $224.30 | $231.74 | $231.74 | $223.81 | $223.81 | $227.56 | $227.56 | 3,053,371 | $3,053,371.00 |
| 12/13/2024 | $226.75 | $226.75 | $226.98 | $226.98 | $222.53 | $222.53 | $225.56 | $225.56 | 2,747,959 | $2,747,959.00 |