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 )

233.73 +0.98 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	247.20	248.99	245.99	248.95	905,652	+1.33(+0.54%)
Dec 30, 2019	249.60	250.54	247.15	247.62	484,895	-2.13(-0.85%)
Dec 27, 2019	248.59	249.82	248.03	249.76	597,031	+1.64(+0.66%)
Dec 26, 2019	249.92	250.61	247.50	248.12	548,668	-1.78(-0.71%)
Dec 24, 2019	250.41	250.68	248.34	249.90	229,963	-0.44(-0.18%)
Dec 23, 2019	249.24	250.97	248.16	250.34	908,799	+1.68(+0.67%)
Dec 20, 2019	247.84	252.16	247.10	248.67	2,620,055	+3.47(+1.41%)
Dec 19, 2019	244.37	246.31	243.69	245.20	1,259,116	+0.63(+0.26%)
Dec 18, 2019	246.01	246.51	243.54	244.57	1,278,917	-1.69(-0.69%)
Dec 17, 2019	247.92	249.84	245.50	246.26	1,531,720	-0.78(-0.31%)
Dec 16, 2019	246.96	247.22	245.57	247.04	1,574,835	+1.06(+0.43%)
Dec 13, 2019	242.69	246.61	241.81	245.98	1,844,952	+3.00(+1.24%)
Dec 12, 2019	238.83	244.00	238.74	242.97	1,530,422	+4.01(+1.68%)
Dec 11, 2019	236.11	239.19	234.76	238.96	1,176,102	+3.50(+1.48%)
Dec 10, 2019	236.50	236.70	234.04	235.47	1,064,658	-0.60(-0.26%)
Dec 09, 2019	237.21	237.78	235.54	236.07	994,593	-1.83(-0.77%)
Dec 06, 2019	237.27	239.02	236.74	237.90	1,146,080	+1.62(+0.69%)
Dec 05, 2019	235.40	237.45	233.71	236.28	914,588	+1.53(+0.65%)
Dec 04, 2019	233.97	235.45	232.50	234.75	1,201,655	+1.37(+0.59%)
Dec 03, 2019	233.77	235.47	231.41	233.38	1,833,145	-3.01(-1.27%)

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