Becton Dickinson and (BDXA)
NYSE: BDXA
· Real-Time Price · USD
59.24
-1.36 (-2.24%)
At close: Apr 30, 2020, 10:02 PM
BDXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2020 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 0.00% | 0 |
| Apr 30, 2020 | 60.76 | 62.32 | 58.92 | 59.24 | 59.24 | -2.24% | 6,151,362 |
| Apr 29, 2020 | 61.58 | 62.15 | 60.60 | 60.60 | 60.60 | -1.97% | 1,317,553 |
| Apr 28, 2020 | 63.67 | 64.06 | 61.71 | 61.82 | 61.82 | -2.94% | 2,376,195 |
| Apr 27, 2020 | 63.36 | 64.12 | 63.28 | 63.69 | 63.69 | 0.82% | 1,272,145 |
| Apr 24, 2020 | 62.76 | 63.44 | 62.17 | 63.17 | 63.17 | 0.85% | 3,191,849 |
| Apr 23, 2020 | 63.27 | 63.91 | 62.54 | 62.64 | 62.64 | -0.59% | 225,333 |
| Apr 22, 2020 | 60.76 | 63.26 | 60.76 | 63.01 | 63.01 | 4.25% | 3,417,655 |
| Apr 21, 2020 | 61.00 | 61.68 | 60.18 | 60.44 | 60.44 | -2.99% | 4,850,780 |
| Apr 20, 2020 | 62.00 | 63.00 | 61.44 | 62.30 | 62.30 | 1.68% | 386,439 |
| Apr 17, 2020 | 63.00 | 63.00 | 60.46 | 61.27 | 61.27 | -1.11% | 1,489,901 |
| Apr 16, 2020 | 60.00 | 62.02 | 59.42 | 61.96 | 61.96 | 3.72% | 788,336 |
| Apr 15, 2020 | 56.91 | 60.00 | 56.91 | 59.74 | 59.74 | 1.60% | 1,050,694 |
| Apr 14, 2020 | 59.26 | 59.46 | 58.72 | 58.80 | 58.80 | -0.99% | 4,055,489 |
| Apr 13, 2020 | 58.84 | 59.47 | 57.88 | 59.39 | 58.62 | 0.47% | 1,546,737 |
| Apr 9, 2020 | 59.83 | 59.83 | 58.50 | 59.11 | 58.35 | -1.17% | 2,909,448 |
| Apr 8, 2020 | 56.95 | 60.14 | 56.69 | 59.81 | 59.04 | 4.89% | 3,314,957 |
| Apr 7, 2020 | 57.50 | 58.11 | 56.51 | 57.02 | 56.28 | 0.62% | 2,437,152 |
| Apr 6, 2020 | 54.77 | 57.17 | 54.77 | 56.67 | 55.94 | 5.24% | 1,583,649 |
| Apr 3, 2020 | 54.55 | 55.58 | 53.49 | 53.85 | 53.16 | -3.15% | 559,666 |