Becton Dickinson and (BDXB)
NYSE: BDXB
· Real-Time Price · USD
48.16
0.66 (1.39%)
At close: May 31, 2023, 10:00 PM
BDXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 31, 2023 | 47.20 | 48.93 | 47.20 | 48.16 | 48.16 | 1.39% | 2,763,320 |
| May 30, 2023 | 48.59 | 48.77 | 47.16 | 47.50 | 47.50 | -2.04% | 1,934,206 |
| May 26, 2023 | 48.34 | 48.88 | 48.34 | 48.49 | 48.49 | -0.14% | 55,993 |
| May 25, 2023 | 49.46 | 49.46 | 48.01 | 48.56 | 48.56 | -1.42% | 1,206,851 |
| May 24, 2023 | 49.27 | 49.42 | 49.07 | 49.26 | 49.26 | -0.30% | 117,550 |
| May 23, 2023 | 49.96 | 50.16 | 49.34 | 49.41 | 49.41 | -1.46% | 387,492 |
| May 22, 2023 | 50.28 | 50.65 | 50.14 | 50.14 | 50.14 | -0.36% | 711,235 |
| May 19, 2023 | 50.37 | 50.57 | 50.28 | 50.32 | 50.32 | -0.02% | 115,566 |
| May 18, 2023 | 50.14 | 50.38 | 50.02 | 50.33 | 50.33 | 0.22% | 2,730,791 |
| May 17, 2023 | 50.04 | 50.25 | 49.93 | 50.22 | 50.22 | 0.32% | 1,589,231 |
| May 16, 2023 | 50.00 | 50.18 | 49.94 | 50.06 | 50.06 | 0.00% | 68,285 |
| May 15, 2023 | 50.13 | 50.34 | 49.93 | 50.06 | 50.06 | -0.42% | 345,603 |
| May 12, 2023 | 50.15 | 50.28 | 49.92 | 50.27 | 50.27 | 0.26% | 177,346 |
| May 11, 2023 | 49.90 | 50.19 | 49.90 | 50.14 | 50.14 | 0.40% | 502,719 |
| May 10, 2023 | 49.92 | 50.15 | 49.92 | 49.94 | 49.94 | -0.26% | 119,636 |
| May 9, 2023 | 50.20 | 50.20 | 49.90 | 50.07 | 50.07 | -0.14% | 313,970 |
| May 8, 2023 | 50.22 | 50.23 | 50.06 | 50.14 | 50.14 | -0.08% | 63,568 |
| May 5, 2023 | 50.16 | 50.34 | 50.14 | 50.18 | 50.18 | 0.30% | 152,437 |
| May 4, 2023 | 50.21 | 50.26 | 50.03 | 50.03 | 50.03 | -0.83% | 395,955 |
| May 3, 2023 | 50.41 | 50.61 | 50.41 | 50.45 | 50.45 | -0.16% | 237,023 |