Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Becton Dickinson (NY: BDX )

234.33 +3.24 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 232.00 234.45 230.37 234.33 1,353,855 +3.24(+1.40%)
Jul 22, 2024 231.27 232.22 229.04 231.09 866,738 +0.35(+0.15%)
Jul 19, 2024 235.05 235.05 229.45 230.74 1,075,023 -1.00(-0.43%)
Jul 18, 2024 231.50 235.55 231.49 231.74 1,063,334 -2.31(-0.99%)
Jul 17, 2024 230.55 235.30 229.76 234.05 1,228,449 +3.35(+1.45%)
Jul 16, 2024 226.71 230.97 225.40 230.70 1,147,612 +4.62(+2.04%)
Jul 15, 2024 229.00 230.77 225.81 226.08 1,260,836 -3.03(-1.32%)
Jul 12, 2024 225.50 230.34 224.63 229.11 2,220,555 +4.17(+1.85%)
Jul 11, 2024 224.58 227.46 224.17 224.94 1,849,432 +1.07(+0.48%)
Jul 10, 2024 221.41 226.62 218.75 223.87 2,109,936 +2.40(+1.08%)
Jul 09, 2024 225.24 225.74 220.65 221.47 1,603,052 -4.07(-1.80%)
Jul 08, 2024 227.76 228.59 225.19 225.54 826,413 -2.22(-0.97%)
Jul 05, 2024 228.68 228.68 225.97 227.76 617,155 -1.08(-0.47%)
Jul 03, 2024 228.00 229.32 227.50 228.84 509,817 -0.40(-0.17%)
Jul 02, 2024 229.06 231.14 227.69 229.24 662,985 -0.03(-0.01%)
Jul 01, 2024 233.76 237.71 229.12 229.27 1,057,875 -4.44(-1.90%)
Jun 28, 2024 232.27 234.84 230.51 233.71 2,404,004 +2.77(+1.20%)
Jun 27, 2024 232.28 232.98 229.07 230.94 1,471,772 -0.68(-0.29%)
Jun 26, 2024 234.05 234.61 230.69 231.62 1,695,359 -2.25(-0.96%)
Jun 25, 2024 235.28 235.51 233.18 233.87 1,028,886 -2.04(-0.86%)
Jun 24, 2024 238.73 239.56 235.33 235.91 895,748 -2.38(-1.00%)
Jun 21, 2024 239.58 239.58 237.27 238.29 2,021,585 -0.11(-0.05%)
Jun 20, 2024 233.15 239.26 232.08 238.40 1,655,716 +4.67(+2.00%)
Jun 18, 2024 232.41 234.76 231.94 233.73 1,035,788 +0.98(+0.42%)
Jun 17, 2024 232.63 234.16 230.50 232.75 1,288,583 -0.98(-0.42%)
Jun 14, 2024 232.60 233.97 230.75 233.73 1,053,944 +1.76(+0.76%)
Jun 13, 2024 233.00 233.67 229.33 231.97 868,961 -2.02(-0.86%)
Jun 12, 2024 234.40 235.40 233.15 233.99 1,101,508 -0.95(-0.40%)
Jun 11, 2024 238.65 239.20 234.62 234.94 1,132,884 -4.57(-1.91%)
Jun 10, 2024 239.31 240.39 237.47 239.51 777,028 -0.17(-0.07%)
Jun 07, 2024 238.28 242.26 237.11 239.68 1,577,325 +0.46(+0.19%)
Jun 06, 2024 234.55 239.85 233.74 239.22 1,756,776 +3.86(+1.64%)
Jun 05, 2024 237.29 238.25 234.26 235.37 1,171,297 -2.19(-0.92%)
Jun 04, 2024 238.18 238.80 236.25 237.56 2,113,087 -0.34(-0.14%)
Jun 03, 2024 234.07 240.74 232.90 237.90 2,089,402 +6.84(+2.96%)
May 31, 2024 226.31 231.29 225.43 231.05 4,752,689 +5.17(+2.29%)
May 30, 2024 224.48 226.04 223.12 225.88 1,698,424 +1.70(+0.76%)
May 29, 2024 224.31 225.54 223.12 224.18 2,691,198 -1.72(-0.76%)
May 28, 2024 226.48 227.50 224.71 225.91 1,458,559 -1.98(-0.87%)
May 24, 2024 229.12 229.80 227.19 227.89 1,378,829 -1.55(-0.68%)
May 23, 2024 232.85 233.64 228.64 229.44 1,307,751 -4.08(-1.75%)
May 22, 2024 233.50 235.12 233.11 233.52 1,369,744 -0.41(-0.17%)
May 21, 2024 236.73 237.23 233.34 233.93 1,563,830 -2.26(-0.96%)
May 20, 2024 235.48 236.36 233.97 236.19 970,908 +0.83(+0.35%)
May 17, 2024 236.15 236.15 233.80 235.37 1,792,123 -0.32(-0.14%)
May 16, 2024 235.72 237.39 234.63 235.69 1,296,571 -0.67(-0.28%)
May 15, 2024 235.11 236.78 233.65 236.35 1,172,626 +2.28(+0.97%)
May 14, 2024 237.09 238.01 233.44 234.07 1,053,615 -1.94(-0.82%)
May 13, 2024 235.67 237.53 234.36 236.01 1,077,404 +1.27(+0.54%)
May 10, 2024 234.07 235.39 232.81 234.74 2,042,462 +0.67(+0.29%)
May 09, 2024 233.22 235.51 232.99 234.07 1,929,405 +1.41(+0.61%)
May 08, 2024 236.07 236.07 232.26 232.66 1,756,805 -3.56(-1.51%)
May 07, 2024 236.92 238.62 235.18 236.21 1,124,510 +0.57(+0.24%)
May 06, 2024 235.88 237.06 234.63 235.65 1,260,402 +1.89(+0.81%)
May 03, 2024 237.83 241.33 233.21 233.75 1,729,180 -5.65(-2.36%)
May 02, 2024 242.04 242.32 229.34 239.40 3,804,553 +6.60(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.