Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Becton Dickinson (NY: BDX )

226.80 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	222.17	226.81	220.92	226.44	1,713,231	+3.61(+1.62%)
Jan 30, 2019	220.53	223.66	219.50	222.83	946,052	+2.75(+1.25%)
Jan 29, 2019	219.56	222.18	219.42	220.08	1,095,179	+0.55(+0.25%)
Jan 28, 2019	218.87	219.85	217.58	219.52	815,995	-1.11(-0.50%)
Jan 25, 2019	219.67	222.19	218.69	220.63	1,357,911	+2.12(+0.97%)
Jan 24, 2019	216.62	218.78	215.66	218.51	902,048	+1.43(+0.66%)
Jan 23, 2019	216.99	218.69	214.25	217.07	796,975	-0.04(-0.02%)
Jan 22, 2019	218.51	219.40	215.63	217.12	1,168,454	-2.62(-1.19%)
Jan 18, 2019	215.41	219.90	214.49	219.74	1,488,789	+5.42(+2.53%)
Jan 17, 2019	213.40	215.23	210.59	214.32	1,819,289	+4.39(+2.09%)
Jan 16, 2019	210.23	211.47	208.91	209.93	854,329	+0.44(+0.21%)
Jan 15, 2019	206.06	209.81	206.06	209.48	931,651	+3.99(+1.94%)
Jan 14, 2019	206.41	208.03	205.46	205.49	1,042,835	-2.26(-1.09%)
Jan 11, 2019	207.30	208.35	205.67	207.75	1,032,590	-0.53(-0.25%)
Jan 10, 2019	205.44	208.49	204.54	208.28	924,788	+1.82(+0.88%)
Jan 09, 2019	203.56	207.88	203.16	206.46	1,306,473	+4.31(+2.13%)
Jan 08, 2019	199.90	202.43	199.56	202.15	1,243,153	+3.69(+1.86%)
Jan 07, 2019	196.81	202.19	196.38	198.46	1,823,592	+1.50(+0.76%)
Jan 04, 2019	193.62	198.42	193.62	196.97	2,175,677	+5.26(+2.74%)
Jan 03, 2019	197.96	198.56	191.27	191.71	2,082,103	-8.06(-4.03%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Becton Dickinson (NY: BDX )

Historical Prices