The closing price for Becton Dickinson and (BDX) last year was $223.27, on December 31. It was down 5.1% for the year. The latest price is $186.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $223.78 | $225.62 | $222.27 | $223.27 | 1,364,000 |
December 30 2024 | $223.82 | $224.85 | $221.22 | $222.92 | 1,695,400 |
December 27 2024 | $223.16 | $226.44 | $223.13 | $224.87 | 1,420,900 |
December 26 2024 | $222.74 | $225.57 | $221.69 | $224.50 | 1,154,600 |
December 24 2024 | $223.13 | $223.53 | $220.64 | $223.35 | 492,300 |
December 23 2024 | $222.75 | $224.26 | $221.73 | $222.85 | 1,783,700 |
December 20 2024 | $220.41 | $225.68 | $219.97 | $224.07 | 3,104,600 |
December 19 2024 | $219.79 | $222.22 | $219.29 | $220.28 | 2,748,900 |
December 18 2024 | $223.72 | $225.30 | $220.39 | $220.54 | 3,387,400 |
December 17 2024 | $222.52 | $225.51 | $219.87 | $222.06 | 2,526,200 |
December 16 2024 | $220.75 | $228.07 | $220.26 | $223.95 | 3,053,400 |
December 13 2024 | $223.16 | $223.38 | $219.00 | $221.99 | 2,747,900 |
December 12 2024 | $217.87 | $225.04 | $217.47 | $223.57 | 3,489,600 |
December 11 2024 | $218.08 | $219.40 | $215.37 | $217.54 | 1,951,200 |
December 10 2024 | $220.14 | $220.14 | $217.41 | $217.93 | 1,804,100 |
December 09 2024 | $215.56 | $220.33 | $215.49 | $219.48 | 2,269,200 |
December 06 2024 | $216.49 | $217.53 | $214.85 | $215.51 | 2,794,900 |
December 05 2024 | $215.73 | $218.61 | $215.66 | $217.68 | 2,362,000 |
December 04 2024 | $215.79 | $217.81 | $214.75 | $216.89 | 1,780,200 |
December 03 2024 | $218.19 | $218.25 | $216.47 | $216.72 | 2,493,600 |
December 02 2024 | $217.45 | $219.25 | $216.20 | $218.25 | 1,886,300 |
November 29 2024 | $216.47 | $218.60 | $215.77 | $217.35 | 1,210,300 |
November 27 2024 | $219.65 | $222.02 | $215.86 | $217.43 | 2,373,200 |
November 26 2024 | $220.70 | $220.96 | $218.13 | $219.65 | 2,176,600 |
November 25 2024 | $219.58 | $221.49 | $219.32 | $220.86 | 1,914,600 |
Daily pricing data for Becton Dickinson and dates back to 2/21/1973, and may be incomplete.
