Becton, Dickinson and Company (0R19.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 231.49 | 234.07 | 231.07 | 233.09 | 233.09 | 686 |
| 23 Apr 2024 | 235.19 | 236.13 | 233.39 | 235.71 | 235.71 | 1,741 |
| 22 Apr 2024 | 234.72 | 235.72 | 233.18 | 234.02 | 234.02 | 302 |
| 19 Apr 2024 | 234.70 | 235.42 | 233.90 | 235.03 | 235.03 | 2,989 |
| 18 Apr 2024 | 232.22 | 232.64 | 230.46 | 230.76 | 230.76 | 1,649 |
| 17 Apr 2024 | 230.74 | 232.15 | 229.52 | 231.67 | 231.67 | 638 |
| 16 Apr 2024 | 234.82 | 235.38 | 232.00 | 232.01 | 232.01 | 508 |
| 15 Apr 2024 | 237.11 | 238.11 | 236.52 | 237.45 | 237.45 | 1,149 |
| 12 Apr 2024 | 239.80 | 240.57 | 234.97 | 235.20 | 235.20 | 6,482 |
| 11 Apr 2024 | 240.93 | 242.99 | 239.97 | 242.99 | 242.99 | 1,999 |
| 10 Apr 2024 | 243.35 | 244.05 | 239.71 | 240.60 | 240.60 | 2,802 |
| 09 Apr 2024 | 242.67 | 243.93 | 241.22 | 243.77 | 243.77 | 4,401 |
| 08 Apr 2024 | 245.99 | 246.05 | 241.88 | 242.92 | 242.92 | 723 |
| 05 Apr 2024 | 242.11 | 244.85 | 242.10 | 244.67 | 244.67 | 1,742 |
| 04 Apr 2024 | 245.79 | 246.74 | 243.87 | 245.62 | 245.62 | 1,246 |
| 03 Apr 2024 | 241.53 | 244.95 | 240.74 | 244.43 | 244.43 | 950 |
| 02 Apr 2024 | 242.92 | 242.92 | 240.45 | 241.66 | 241.66 | 1,627 |
| 28 Mar 2024 | 245.46 | 248.15 | 245.46 | 248.04 | 248.04 | 2,618 |
| 27 Mar 2024 | 243.39 | 245.88 | 242.52 | 244.66 | 244.66 | 1,457 |
| 26 Mar 2024 | 242.21 | 242.86 | 240.89 | 241.28 | 241.28 | 2,723 |
| 25 Mar 2024 | 245.35 | 245.98 | 240.91 | 241.30 | 241.30 | 2,586 |
| 22 Mar 2024 | 242.96 | 245.28 | 242.05 | 244.57 | 244.57 | 1,508 |
| 21 Mar 2024 | 238.96 | 240.82 | 237.77 | 240.82 | 240.82 | 1,433 |
| 20 Mar 2024 | 240.25 | 240.55 | 236.81 | 236.81 | 236.81 | 1,290 |
| 19 Mar 2024 | 238.19 | 239.45 | 237.72 | 239.21 | 239.21 | 1,069 |
| 18 Mar 2024 | 237.61 | 239.37 | 236.63 | 237.39 | 237.39 | 919 |
| 15 Mar 2024 | 232.18 | 236.35 | 232.18 | 236.23 | 236.23 | 2,023 |
| 14 Mar 2024 | 238.29 | 239.97 | 235.84 | 235.97 | 235.97 | 1,856 |
| 13 Mar 2024 | 237.33 | 241.41 | 237.14 | 239.30 | 239.30 | 732 |
| 12 Mar 2024 | 239.38 | 239.57 | 237.43 | 237.88 | 237.88 | 4,864 |
| 11 Mar 2024 | 241.34 | 241.34 | 238.88 | 239.04 | 239.04 | 2,884 |
| 08 Mar 2024 | 237.61 | 241.00 | 236.27 | 241.00 | 241.00 | 337 |
| 07 Mar 2024 | 237.13 | 238.66 | 236.41 | 237.47 | 237.47 | 1,191 |
| 07 Mar 2024 | 0.95 Dividend | |||||
| 06 Mar 2024 | 233.36 | 236.34 | 233.22 | 235.43 | 234.48 | 608 |
| 05 Mar 2024 | 237.27 | 238.45 | 234.40 | 235.35 | 234.40 | 566 |
| 04 Mar 2024 | 234.31 | 236.36 | 233.44 | 235.24 | 234.29 | 128 |
| 01 Mar 2024 | 235.30 | 236.13 | 233.45 | 236.07 | 235.12 | 1,551 |
| 29 Feb 2024 | 239.58 | 239.79 | 235.16 | 235.52 | 234.57 | 284 |
| 28 Feb 2024 | 240.93 | 242.10 | 239.46 | 240.10 | 239.13 | 2,333 |
| 27 Feb 2024 | 242.07 | 242.94 | 240.80 | 241.64 | 240.66 | 1,620 |
| 26 Feb 2024 | 245.87 | 246.05 | 242.45 | 242.45 | 241.47 | 581 |
| 23 Feb 2024 | 243.95 | 245.70 | 243.50 | 245.70 | 244.71 | 678 |
| 22 Feb 2024 | 245.68 | 245.68 | 241.13 | 242.72 | 241.74 | 703 |
| 21 Feb 2024 | 240.73 | 244.32 | 240.18 | 244.11 | 243.12 | 3,556 |
| 20 Feb 2024 | 240.76 | 243.05 | 240.16 | 242.39 | 241.41 | 2,540 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 239.96 | 243.77 | 238.82 | 243.27 | 242.29 | 1,216 |
| 15 Feb 2024 | 238.88 | 241.62 | 238.39 | 239.19 | 238.22 | 540 |
| 14 Feb 2024 | 239.00 | 239.77 | 237.27 | 237.27 | 236.31 | 1,458 |
| 13 Feb 2024 | 243.47 | 244.78 | 239.20 | 239.20 | 238.23 | 535 |
| 12 Feb 2024 | 243.41 | 245.92 | 241.69 | 244.76 | 243.77 | 5,311 |
| 09 Feb 2024 | 240.96 | 242.69 | 239.48 | 242.69 | 241.71 | 1,029 |
| 08 Feb 2024 | 238.28 | 242.27 | 238.23 | 240.70 | 239.73 | 524 |
| 07 Feb 2024 | 239.04 | 242.39 | 238.37 | 240.70 | 239.73 | 430 |
| 06 Feb 2024 | 235.46 | 240.60 | 234.84 | 238.88 | 237.92 | 433 |
| 05 Feb 2024 | 236.98 | 238.67 | 235.30 | 235.87 | 234.92 | 1,353 |
| 02 Feb 2024 | 244.67 | 245.66 | 239.49 | 240.38 | 239.41 | 717 |
| 01 Feb 2024 | 234.33 | 240.01 | 233.18 | 240.01 | 239.04 | 1,247 |
| 31 Jan 2024 | 238.22 | 240.94 | 236.23 | 240.13 | 239.16 | 877 |
| 30 Jan 2024 | 238.50 | 238.94 | 237.21 | 237.60 | 236.64 | 1,220 |
| 29 Jan 2024 | 236.32 | 237.76 | 235.71 | 237.40 | 236.44 | 2,197 |
| 26 Jan 2024 | 238.06 | 238.94 | 235.68 | 236.28 | 235.33 | 742 |
| 25 Jan 2024 | 235.70 | 236.97 | 234.11 | 235.96 | 235.01 | 2,635 |
| 24 Jan 2024 | 237.97 | 240.31 | 234.96 | 235.52 | 234.57 | 605 |
| 23 Jan 2024 | 236.18 | 237.94 | 235.95 | 237.18 | 236.22 | 930 |
| 22 Jan 2024 | 235.89 | 238.99 | 235.89 | 235.89 | 234.94 | 60,706 |
| 19 Jan 2024 | 234.55 | 235.67 | 233.64 | 235.62 | 234.67 | 71,181 |
| 18 Jan 2024 | 235.70 | 236.07 | 233.55 | 234.99 | 234.04 | 453 |
| 17 Jan 2024 | 234.05 | 236.58 | 232.95 | 234.32 | 233.37 | 1,455 |
| 16 Jan 2024 | 236.65 | 237.26 | 232.73 | 236.49 | 235.54 | 643 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 236.54 | 237.56 | 235.10 | 236.30 | 235.35 | 4,929 |
| 11 Jan 2024 | 238.22 | 238.90 | 234.30 | 236.09 | 235.14 | 14,871 |
| 10 Jan 2024 | 237.84 | 239.62 | 233.07 | 238.53 | 237.57 | 7,429 |
| 09 Jan 2024 | 247.18 | 249.72 | 239.84 | 239.93 | 238.96 | 1,399 |
| 08 Jan 2024 | 242.69 | 247.51 | 242.69 | 247.51 | 246.51 | 471 |
| 05 Jan 2024 | 242.01 | 243.40 | 242.01 | 242.97 | 241.99 | 264 |
| 04 Jan 2024 | 240.75 | 241.73 | 240.75 | 241.73 | 240.75 | 269 |
| 03 Jan 2024 | 245.82 | 246.20 | 240.23 | 241.21 | 240.24 | 1,152 |
| 02 Jan 2024 | 243.22 | 248.24 | 241.99 | 245.90 | 244.91 | 644 |
| 29 Dec 2023 | 243.88 | 243.90 | 241.95 | 243.59 | 242.61 | 6 |
| 28 Dec 2023 | 242.13 | 243.84 | 242.13 | 243.73 | 242.75 | 516 |
| 27 Dec 2023 | 242.10 | 242.79 | 242.10 | 242.38 | 241.40 | 1,536 |
| 22 Dec 2023 | 244.59 | 245.27 | 242.71 | 244.97 | 243.98 | 115 |
| 21 Dec 2023 | 239.74 | 243.81 | 239.74 | 243.01 | 242.03 | 383 |
| 20 Dec 2023 | 240.46 | 241.40 | 238.07 | 241.40 | 240.43 | 1,808 |
| 19 Dec 2023 | 237.61 | 240.68 | 237.61 | 238.13 | 237.17 | 583 |
| 18 Dec 2023 | 238.32 | 240.19 | 237.80 | 239.47 | 238.50 | 960 |
| 15 Dec 2023 | 239.49 | 239.49 | 239.49 | 239.49 | 238.52 | 7,924 |
| 14 Dec 2023 | 242.18 | 243.56 | 238.58 | 238.76 | 237.80 | 264 |
| 13 Dec 2023 | 236.45 | 237.63 | 235.65 | 237.63 | 236.67 | 913 |
| 12 Dec 2023 | 232.91 | 236.37 | 232.03 | 235.98 | 235.03 | 4,771 |
| 11 Dec 2023 | 232.46 | 234.14 | 232.26 | 233.56 | 232.62 | 956 |
| 08 Dec 2023 | 233.54 | 234.60 | 232.64 | 232.64 | 231.70 | 29,726 |
| 07 Dec 2023 | 233.45 | 233.70 | 232.10 | 233.11 | 232.17 | 334 |
| 07 Dec 2023 | 0.95 Dividend | |||||
| 06 Dec 2023 | 233.74 | 234.64 | 232.65 | 233.50 | 231.61 | 15,859 |
| 05 Dec 2023 | 237.56 | 237.56 | 233.62 | 235.14 | 233.24 | 636 |
| 04 Dec 2023 | 237.85 | 238.50 | 237.15 | 237.96 | 236.04 | 581 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.