The highest closing price for Becton Dickinson and (BDX) last month was $238.93, on November 6. It was down 5.4% for the month. The latest price is $228.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $219.96 | $222.13 | $219.25 | $220.85 | 1,210,300 |
November 27 2024 | $223.19 | $225.60 | $219.34 | $220.93 | 2,373,200 |
November 26 2024 | $224.25 | $224.51 | $221.65 | $223.19 | 2,176,600 |
November 25 2024 | $223.12 | $225.06 | $222.85 | $224.41 | 1,914,600 |
November 22 2024 | $224.90 | $225.17 | $222.08 | $222.94 | 1,677,600 |
November 21 2024 | $221.00 | $224.73 | $219.99 | $224.38 | 1,618,800 |
November 20 2024 | $221.13 | $221.86 | $219.77 | $221.34 | 1,421,000 |
November 19 2024 | $221.46 | $221.95 | $219.50 | $221.59 | 1,379,200 |
November 18 2024 | $224.14 | $227.00 | $222.92 | $223.04 | 1,319,500 |
November 15 2024 | $225.93 | $227.23 | $222.43 | $224.09 | 1,965,700 |
November 14 2024 | $229.35 | $229.35 | $224.43 | $226.10 | 2,821,000 |
November 13 2024 | $229.88 | $230.90 | $227.99 | $230.13 | 1,215,200 |
November 12 2024 | $234.17 | $234.76 | $229.98 | $230.18 | 1,186,900 |
November 11 2024 | $231.29 | $234.88 | $230.86 | $233.50 | 1,439,700 |
November 08 2024 | $227.60 | $232.71 | $225.18 | $230.55 | 3,891,300 |
November 07 2024 | $237.72 | $241.85 | $225.75 | $226.04 | 4,041,900 |
November 06 2024 | $243.18 | $243.18 | $234.88 | $238.93 | 2,226,200 |
November 05 2024 | $232.13 | $237.19 | $229.97 | $236.18 | 1,877,800 |
November 04 2024 | $234.10 | $236.30 | $231.88 | $233.22 | 1,620,500 |
November 01 2024 | $233.39 | $235.60 | $231.58 | $234.13 | 1,278,400 |
Daily pricing data for Becton Dickinson and dates back to 2/21/1973, and may be incomplete.
