The closing price for Becton Dickinson and (BDX) in April 2018 was $202.60, on April 30, 2018. It was up 7.4% for the month. The latest price is $193.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $205.55 | $206.17 | $202.56 | $202.60 | 1,388,363 |
April 27 2018 | $203.46 | $204.98 | $202.37 | $204.69 | 961,040 |
April 26 2018 | $201.15 | $203.75 | $200.39 | $203.49 | 910,303 |
April 25 2018 | $200.98 | $201.74 | $198.97 | $200.52 | 1,150,460 |
April 24 2018 | $204.25 | $205.22 | $199.85 | $201.74 | 1,070,203 |
April 23 2018 | $204.34 | $204.46 | $202.56 | $203.61 | 767,110 |
April 20 2018 | $206.05 | $206.10 | $202.76 | $203.48 | 1,027,460 |
April 19 2018 | $204.81 | $206.32 | $204.30 | $205.55 | 1,069,690 |
April 18 2018 | $204.39 | $205.34 | $203.28 | $204.80 | 773,055 |
April 17 2018 | $201.78 | $204.46 | $200.43 | $203.96 | 1,137,648 |
April 16 2018 | $198.22 | $202.10 | $197.67 | $200.59 | 1,206,220 |
April 13 2018 | $196.20 | $197.86 | $195.41 | $196.92 | 986,255 |
April 12 2018 | $195.58 | $196.28 | $194.48 | $195.24 | 953,148 |
April 11 2018 | $194.12 | $195.11 | $193.15 | $194.07 | 888,983 |
April 10 2018 | $193.50 | $198.04 | $193.27 | $195.42 | 1,724,153 |
April 09 2018 | $188.93 | $192.47 | $188.46 | $189.96 | 1,207,553 |
April 06 2018 | $190.97 | $192.03 | $185.42 | $188.30 | 1,353,615 |
April 05 2018 | $192.07 | $192.74 | $190.53 | $192.34 | 1,069,485 |
April 04 2018 | $186.88 | $191.44 | $186.43 | $191.16 | 1,623,190 |
April 03 2018 | $186.88 | $189.62 | $185.10 | $189.45 | 1,499,575 |
April 02 2018 | $188.73 | $189.23 | $183.67 | $186.37 | 1,535,450 |
Daily pricing data for Becton Dickinson and dates back to 2/21/1973, and may be incomplete.
