Historical Data for Becton Dickinson and Company (BDX)

$ 231.90   4.10 (+1.80%) Volume: 4.02m 4:00 PM EDT 18-Sep-2020
After Hours:  $ 244.00   12.10 (+5.22%) Volume: 543.54k 6:48 PM EDT 18-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/20 226.16 233.935 226.16 231.90 4.02m 4.10 1.80% 231.90 928.47m 27,449
09/17/20 226.35 229.18 224.41 227.80 1.92m 0.77 0.34% 227.80 436.87m 23,749
09/16/20 226.12 229.87 224.21 227.03 2.43m 0.88 0.39% 227.03 553.16m 31,953
09/15/20 236.00 236.45 226.05 226.15 2.48m -9.75 -4.13% 226.15 568.05m 34,941
09/14/20 236.91 238.48 235.86 235.90 1.13m 0.12 0.05% 235.90 266.73m 17,649
09/11/20 234.83 236.74 233.755 235.78 1.17m 1.60 0.68% 235.78 275.91m 18,367
09/10/20 235.00 235.715 231.30 234.18 2.08m -1.39 -0.59% 234.18 484.87m 27,412
09/09/20 236.16 239.0478 234.5901 235.57 1.4m 1.51 0.65% 235.57 331.56m 19,205
09/08/20 234.75 235.54 230.51 234.06 1.5m 0.77002 0.33% 234.06 351.09m 27,017
09/04/20 236.87 238.1572 232.43 234.08 1.55m -0.976693 -0.42% 233.29 362.88m 23,735
09/03/20 246.00 246.68 234.08 235.06 1.77m -11.0924 -4.52% 234.2667 421.25m 27,030
09/02/20 240.58 246.27 240.025 246.19 1.29m 5.3319 2.22% 245.3591 316.56m 20,692
09/01/20 243.97 245.8743 238.725 240.84 1.41m -1.9235 -0.79% 240.0272 340.04m 19,090
08/31/20 243.85 244.48 241.83 242.77 2.32m -0.029899 -0.01% 241.9507 564.77m 23,220
08/28/20 247.13 247.38 240.90 242.80 1.91m -3.7573 -1.53% 241.9805 464.58m 27,796
08/27/20 238.52 248.26 232.00 246.57 3.85m -7.385 -2.92% 245.7378 933.29m 45,838
08/26/20 254.68 255.10 250.05 253.98 1.16m -1.8039 -0.71% 253.1228 292.84m 18,482
08/25/20 256.11 257.3299 254.17 255.79 1.1m 0.837165 0.33% 254.9267 280.46m 18,213
08/24/20 258.86 259.58 254.39 254.95 903.85k -2.7607 -1.07% 254.0895 230.97m 16,998
08/21/20 258.11 259.36 255.46 257.72 1.17m -1.2059 -0.47% 256.8502 300.51m 16,328
08/20/20 260.27 261.98 258.10 258.93 768.24k -3.0596 -1.17% 258.0561 199.61m 15,255
08/19/20 265.00 266.19 260.55 262.00 1.01m -1.8537 -0.70% 261.1157 265.99m 13,835