The closing price for Becton Dickinson and (BDX) in April 2018 was $201.50, on April 30, 2018. It was up 7.4% for the month. The latest price is $198.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $204.44 | $205.05 | $201.46 | $201.50 | 1,388,363 |
April 27 2018 | $202.36 | $203.87 | $201.28 | $203.58 | 961,040 |
April 26 2018 | $200.06 | $202.65 | $199.31 | $202.39 | 910,303 |
April 25 2018 | $199.89 | $200.65 | $197.90 | $199.44 | 1,150,460 |
April 24 2018 | $203.15 | $204.11 | $198.77 | $200.64 | 1,070,203 |
April 23 2018 | $203.23 | $203.36 | $201.46 | $202.50 | 767,110 |
April 20 2018 | $204.94 | $204.98 | $201.66 | $202.38 | 1,027,460 |
April 19 2018 | $203.70 | $205.21 | $203.19 | $204.43 | 1,069,690 |
April 18 2018 | $203.29 | $204.22 | $202.18 | $203.69 | 773,055 |
April 17 2018 | $200.69 | $203.36 | $199.35 | $202.86 | 1,137,648 |
April 16 2018 | $197.15 | $201.01 | $196.60 | $199.51 | 1,206,220 |
April 13 2018 | $195.13 | $196.79 | $194.35 | $195.86 | 986,255 |
April 12 2018 | $194.52 | $195.22 | $193.43 | $194.19 | 953,148 |
April 11 2018 | $193.07 | $194.06 | $192.10 | $193.02 | 888,983 |
April 10 2018 | $192.46 | $196.97 | $192.22 | $194.36 | 1,724,153 |
April 09 2018 | $187.90 | $191.43 | $187.44 | $188.93 | 1,207,553 |
April 06 2018 | $189.94 | $190.99 | $184.42 | $187.28 | 1,353,615 |
April 05 2018 | $191.03 | $191.70 | $189.50 | $191.30 | 1,069,485 |
April 04 2018 | $185.87 | $190.41 | $185.42 | $190.13 | 1,623,190 |
April 03 2018 | $185.87 | $188.59 | $184.10 | $188.42 | 1,499,575 |
April 02 2018 | $187.70 | $188.21 | $182.68 | $185.37 | 1,535,450 |
Daily pricing data for Becton Dickinson and dates back to 2/21/1973, and may be incomplete.
