Becton, Dickinson and Company (0R19.L) LSE

192.28

+2.1(+1.10%)

Updated at September 05 07:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025190.18192.28192.28192.28190.18320
September 04, 2025189.6190.18190.18190.26189.0612,686
September 03, 2025186.15187.05187.05187.05183.851,132
September 02, 2025192.63188.99188.99193.97188.991,016
August 29, 2025192.3192.15192.15193.03190.46165
August 28, 2025195.3191.15191.15195.92191.151,831
August 27, 2025193.1194.34194.34194.95193.1122
August 26, 2025194.03194.17194.17195.02193.5281
August 22, 2025196199.5199.5200.01196279
August 21, 2025198.27198.43198.43199.27197.5653
August 20, 2025198.06198.93198.93200.13196.86243
August 19, 2025194.82197.76197.76197.76194.45100
August 18, 2025195.82197.05197.05197.16195.25381
August 15, 2025195.19195.73195.73196.74194.76432
August 14, 2025196.39194.22194.22196.39193.55400
August 13, 2025195.21195.08195.08196.12193.94810
August 12, 2025193.15192.78192.78194.41192.67,339
August 11, 2025193.5193.1193.1194.42191.78219
August 08, 2025189.36193.15193.15193.15186.87606
August 07, 2025187.31184.98184.98190184.541,889
August 06, 2025176.88174.65174.65177.42174206
August 05, 2025178.9178.34178.34179.25178.072,953
August 04, 2025176.61177.31177.31179.33175.541,699
August 01, 2025177.37177177178.43174.65709
July 31, 2025180.5180.89180.89181.92180.510,181
July 30, 2025182.23182.15182.15182.45181.5183
July 29, 2025181.83182.75182.75183.43181.751,304
July 28, 2025185.99183.61183.61185.99183.332,102
July 25, 2025184.5184.11184.11184.62183.48577
July 24, 2025182.71184.94184.94185.121822,566
July 23, 2025183.6180.69180.69183.67180.54499
July 22, 2025175.25179.86179.86180.73175.25273
July 21, 2025177.68177.52177.52179.78176.4450
July 18, 2025180.9179.41179.41181.74179.41176
July 17, 2025178.02179.45179.45179.98177.53767
July 16, 2025179.92177.16177.16179.92176.1333
July 15, 2025177.08179.33179.33179.65176.98681
July 14, 2025175.74173.25173.25176.02173.11376
July 11, 2025175.75175.94175.94176.61174.04539
July 10, 2025174.63178.21178.21179.76174.63351
July 09, 2025175174.58174.58175.85173.2128
July 08, 2025172.8174.51174.51175.37170.9947
July 07, 2025177174.38174.38177173.9554
July 03, 2025178.18176.2176.2178.591762,436
July 02, 2025178.04176.79176.79178.73175.97966
July 01, 2025173177.26177.26179.09171.321,147
June 30, 2025171.2171.81171.81171.81170.12,036
June 27, 2025170.38171.37171.37172.01170.27402
June 26, 2025170.2169.59169.59171168.89467
June 25, 2025172.58170.87170.87172.58170.44377
June 24, 2025170170.73170.73171.08169.68190
June 23, 2025167.61169.16169.16170.42167.5362
June 20, 2025169.31168.97168.97169.31168.1234
June 18, 2025169168.6168.6170.33168.6756
June 17, 2025171.08170.92170.92171.99170.02376
June 16, 2025172.01171.39171.39173.34171.041,973
June 13, 2025174.46175.26175.26176.06172.69100,556
June 12, 2025172.41174.2174.2174.71171.95740
June 11, 2025174.4173.23173.23175.28172.924,909
June 10, 2025172.8172.73172.73173.78172.3198
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved