Becton Dickinson and (BDXB)
48.16
0.66 (1.39%)
At close: May 31, 2023, 8:00 PM
Becton Dickinson and Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 31, 2023 | 47.20 | 47.20 | 48.93 | 48.93 | 47.20 | 47.20 | 48.16 | 48.16 | n/a | 2,763,320 |
| May 30, 2023 | 48.59 | 48.59 | 48.77 | 48.77 | 47.16 | 47.16 | 47.50 | 47.50 | -1.37% | 1,934,206 |
| May 26, 2023 | 48.34 | 48.34 | 48.88 | 48.88 | 48.34 | 48.34 | 48.49 | 48.49 | 2.08% | 55,993 |
| May 25, 2023 | 49.46 | 49.46 | 49.46 | 49.46 | 48.01 | 48.01 | 48.56 | 48.56 | 0.14% | 1,206,851 |
| May 24, 2023 | 49.27 | 49.27 | 49.42 | 49.42 | 49.07 | 49.07 | 49.26 | 49.26 | 1.44% | 117,550 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.