BDX - BECTON DICKINSON & CO
248.68
-0.480 -0.193%
Share volume: 18,019
Last Updated: Thu 30 Jan 2025 05:29:54 PM CET
Surgical and Medical Instrument Manufacturing :
-0.32%
PREVIOUS CLOSE
CHG
CHG%
$249.16
-0.48
-0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $249.30 | $249.30 | $250.75 | $250.75 | $246.42 | $246.42 | $246.90 | $246.90 | 2,116,426 | $2,115,575.00 |
| 01/28/2025 | $248.68 | $248.68 | $250.91 | $250.91 | $247.96 | $247.96 | $249.08 | $249.08 | 1,741,452 | $1,741,452.00 |
| 01/27/2025 | $245.00 | $245.00 | $249.49 | $249.49 | $244.14 | $244.14 | $248.70 | $248.70 | 1,912,533 | $1,912,533.00 |
| 01/24/2025 | $239.00 | $239.00 | $243.78 | $243.78 | $238.62 | $238.62 | $243.45 | $243.45 | 1,716,535 | $1,716,535.00 |
| 01/23/2025 | $238.48 | $238.48 | $240.86 | $240.86 | $237.24 | $237.24 | $240.47 | $240.47 | 1,357,387 | $1,357,387.00 |
| 01/22/2025 | $238.85 | $238.85 | $239.96 | $239.96 | $236.11 | $236.11 | $237.92 | $237.92 | 1,346,115 | $1,346,115.00 |
| 01/21/2025 | $238.31 | $238.31 | $241.27 | $241.27 | $238.16 | $238.16 | $240.37 | $240.37 | 1,918,030 | $1,918,030.00 |
| 01/17/2025 | $236.51 | $236.51 | $238.49 | $238.49 | $235.44 | $235.44 | $237.38 | $237.38 | 2,110,687 | $2,110,687.00 |
| 01/16/2025 | $232.48 | $232.48 | $236.76 | $236.76 | $230.94 | $230.94 | $236.30 | $236.30 | 2,257,699 | $2,257,699.00 |