Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Becton Dickinson & Co (BOX)
Becton Dickinson & Co (BOX) Historical

BOX Becton Dickinson & Co

218.20

2.50 (1.16%)

Jun 28 2024 - Closed

Realtime Data

BOX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	218.80	3.00	1.39%	214.90	218.80	214.90	62
Jun 27 2024	215.80	-0.40	-0.19%	216.30	216.90	214.10	274
Jun 26 2024	216.20	-2.50	-1.14%	217.70	217.70	216.20	367
Jun 25 2024	218.70	-3.10	-1.40%	219.20	221.20	218.70	193
Jun 24 2024	221.80	-0.90	-0.40%	223.60	224.20	220.70	158
Jun 21 2024	222.70	0.30	0.13%	222.00	224.10	222.00	242
Jun 20 2024	222.40	4.90	2.25%	218.00	222.50	216.10	625
Jun 19 2024	217.50	-0.70	-0.32%	216.40	217.90	216.10	63
Jun 18 2024	218.20	1.20	0.55%	216.40	218.50	215.80	347
Jun 17 2024	217.00	-0.30	-0.14%	219.30	219.30	215.50	321
Jun 14 2024	217.30	1.40	0.65%	215.80	217.30	214.50	105
Jun 13 2024	215.90	-1.20	-0.55%	215.10	217.70	213.00	147
Jun 12 2024	217.10	-3.80	-1.72%	217.80	218.80	214.80	895
Jun 11 2024	220.90	-1.50	-0.67%	223.30	223.30	220.60	157
Jun 10 2024	222.40	-1.30	-0.58%	226.00	226.00	221.20	461
Jun 07 2024	223.70	3.20	1.45%	221.70	224.50	219.60	298
Jun 06 2024	220.50	3.80	1.75%	216.30	221.10	216.30	440
Jun 05 2024	216.70	-2.70	-1.23%	220.80	220.80	216.30	204
Jun 04 2024	219.40	0.40	0.18%	220.00	220.00	216.80	376
Jun 03 2024	219.00	6.50	3.06%	213.90	221.80	213.10	662
May 31 2024	212.50	4.00	1.92%	210.00	212.50	208.10	383
May 30 2024	208.50	-0.40	-0.19%	206.80	208.80	206.50	287
May 29 2024	208.90	0.30	0.14%	206.80	209.00	206.80	653
May 28 2024	208.60	-3.60	-1.70%	211.60	211.60	208.00	328
May 27 2024	212.20	1.50	0.71%	211.00	212.20	209.20	278
May 24 2024	210.70	-2.40	-1.13%	213.90	214.30	210.70	492
May 23 2024	213.10	-4.30	-1.98%	215.80	217.80	212.90	895
May 22 2024	217.40	1.20	0.56%	216.90	217.40	215.00	1,066
May 21 2024	216.20	-1.30	-0.60%	216.80	218.60	216.20	728
May 20 2024	217.50	0.10	0.05%	217.50	217.50	216.90	125
May 17 2024	217.40	-0.70	-0.32%	216.70	218.80	216.40	258
May 16 2024	218.10	-0.60	-0.27%	217.20	221.00	217.20	1,009
May 15 2024	218.70	1.00	0.46%	218.20	218.70	217.10	151
May 14 2024	217.70	-2.00	-0.91%	218.70	220.00	217.20	173
May 13 2024	219.70	0.70	0.32%	220.30	220.30	217.50	250
May 10 2024	219.00	0.50	0.23%	218.30	220.10	218.30	208
May 09 2024	218.50	-0.40	-0.18%	218.10	218.50	216.90	195
May 08 2024	218.90	-1.70	-0.77%	220.00	221.90	217.10	283
May 07 2024	220.60	1.00	0.46%	221.10	221.60	219.20	203
May 06 2024	219.60	-0.70	-0.32%	219.40	220.00	219.00	175
May 03 2024	220.30	-1.70	-0.77%	224.90	228.00	218.10	602
May 02 2024	222.00	2.50	1.14%	217.00	227.00	216.00	521
Apr 30 2024	219.50	2.10	0.97%	219.00	219.50	215.70	308
Apr 29 2024	217.40	0.90	0.42%	217.90	217.90	215.60	175
Apr 26 2024	216.50	1.50	0.70%	214.40	216.50	214.10	212
Apr 25 2024	215.00	0.10	0.05%	218.30	219.30	215.00	227
Apr 24 2024	214.90	-4.40	-2.01%	218.30	218.30	214.90	170
Apr 23 2024	219.30	-0.90	-0.41%	220.80	220.80	218.40	195
Apr 22 2024	220.20	-0.80	-0.36%	219.60	221.20	217.80	190
Apr 19 2024	221.00	2.40	1.10%	218.40	221.00	216.30	148
Apr 18 2024	218.60	1.30	0.60%	217.20	218.60	216.60	296
Apr 17 2024	217.30	-0.20	-0.09%	216.70	218.40	216.00	513
Apr 16 2024	217.50	-4.00	-1.81%	219.40	221.10	217.50	1,722
Apr 15 2024	221.50	1.20	0.54%	220.80	223.90	220.40	205
Apr 12 2024	220.30	-4.60	-2.05%	226.10	226.20	220.30	262
Apr 11 2024	224.90	1.10	0.49%	225.80	226.20	222.70	321
Apr 10 2024	223.80	1.90	0.86%	225.50	226.80	223.80	140
Apr 09 2024	221.90	-1.30	-0.58%	222.40	223.50	220.60	249
Apr 08 2024	223.20	-3.50	-1.54%	225.90	228.60	222.90	307
Apr 05 2024	226.70	1.60	0.71%	226.20	226.70	224.40	459
Apr 04 2024	225.10	1.20	0.54%	224.00	226.30	221.00	1,114
Apr 03 2024	223.90	-0.70	-0.31%	221.90	224.60	221.90	88
Apr 02 2024	224.60	-5.40	-2.35%	228.30	229.50	223.40	670

Becton Dickinson &

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions