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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

236.62 -0.67 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 203.08 205.06 202.26 204.53 733,157 +3.02(+1.50%)
Dec 28, 2018 203.22 203.66 200.62 201.50 898,407 -0.21(-0.10%)
Dec 27, 2018 195.55 201.74 194.29 201.71 1,310,150 +3.96(+2.00%)
Dec 26, 2018 191.00 197.78 189.37 197.75 1,079,870 +7.27(+3.82%)
Dec 24, 2018 193.76 194.04 190.44 190.48 999,981 -4.00(-2.06%)
Dec 21, 2018 196.74 199.74 194.19 194.49 3,104,821 -2.92(-1.48%)
Dec 20, 2018 200.54 202.52 195.84 197.41 2,141,303 -4.32(-2.14%)
Dec 19, 2018 203.58 207.58 200.28 201.73 1,825,816 -0.84(-0.41%)
Dec 18, 2018 206.82 206.96 200.71 202.57 1,414,046 -2.44(-1.19%)
Dec 17, 2018 208.78 209.04 203.69 205.01 1,293,717 -5.08(-2.42%)
Dec 14, 2018 212.70 212.97 209.25 210.09 1,243,008 -4.94(-2.30%)
Dec 13, 2018 214.81 216.39 213.06 215.03 1,148,819 +1.21(+0.56%)
Dec 12, 2018 217.44 219.44 213.67 213.82 1,112,349 -1.00(-0.46%)
Dec 11, 2018 216.83 219.29 213.31 214.82 1,175,825 +0.21(+0.10%)
Dec 10, 2018 212.51 215.40 208.78 214.61 971,137 +1.81(+0.85%)
Dec 07, 2018 218.73 219.60 212.03 212.81 1,300,074 -5.47(-2.50%)
Dec 06, 2018 219.46 220.13 212.47 218.27 2,134,868 -3.34(-1.51%)
Dec 04, 2018 228.70 229.18 221.27 221.61 1,605,513 -6.91(-3.03%)
Dec 03, 2018 229.77 231.67 227.53 228.52 1,545,014 -0.17(-0.08%)
Nov 30, 2018 226.55 229.21 225.59 228.69 1,487,036 +2.40(+1.06%)
Nov 29, 2018 225.00 227.48 224.52 226.29 996,870 +0.42(+0.18%)
Nov 28, 2018 220.59 225.90 220.55 225.88 1,089,466 +5.55(+2.52%)
Nov 27, 2018 218.36 220.63 216.65 220.33 998,109 +1.28(+0.58%)
Nov 26, 2018 220.15 221.07 218.96 219.06 1,219,340 +0.07(+0.03%)
Nov 23, 2018 217.88 220.44 217.33 218.98 394,995 -0.02(-0.01%)
Nov 21, 2018 219.00 219.00 219.00 0 +2.42(+1.12%)
Nov 20, 2018 218.88 219.74 215.38 216.58 1,936,756 -3.66(-1.66%)
Nov 19, 2018 222.51 224.08 219.14 220.23 1,021,664 -2.42(-1.09%)
Nov 16, 2018 216.03 224.51 215.61 222.65 1,375,633 +5.46(+2.51%)
Nov 15, 2018 211.65 217.34 210.30 217.19 1,138,606 +4.34(+2.04%)
Nov 14, 2018 213.54 214.66 211.33 212.85 983,028 +0.67(+0.32%)
Nov 13, 2018 213.97 216.40 211.09 212.18 1,032,573 -1.56(-0.73%)
Nov 12, 2018 219.96 219.96 213.64 213.74 1,101,851 -6.37(-2.89%)
Nov 09, 2018 219.18 220.88 217.15 220.11 1,111,492 -1.10(-0.50%)
Nov 08, 2018 214.26 221.26 213.80 221.21 1,705,787 +6.89(+3.22%)
Nov 07, 2018 219.71 219.92 213.54 214.32 3,124,985 -3.47(-1.59%)
Nov 06, 2018 204.54 218.11 203.58 217.78 2,934,647 +3.05(+1.42%)
Nov 05, 2018 213.28 215.67 212.28 214.73 1,979,392 +1.57(+0.74%)
Nov 02, 2018 213.17 215.20 209.94 213.16 1,339,382 +1.28(+0.61%)
Nov 01, 2018 208.18 212.01 207.89 211.87 1,197,000 +3.31(+1.59%)
Oct 31, 2018 210.74 211.81 208.29 208.56 1,737,207 -0.09(-0.04%)
Oct 30, 2018 207.40 209.36 205.36 208.65 1,330,333 +1.90(+0.92%)
Oct 29, 2018 209.82 210.77 203.89 206.75 879,273 -0.45(-0.22%)
Oct 26, 2018 207.02 209.93 204.72 207.20 1,424,703 -2.22(-1.06%)
Oct 25, 2018 207.09 210.91 205.10 209.42 1,366,813 +3.70(+1.80%)
Oct 24, 2018 209.57 211.69 205.11 205.72 1,508,519 -3.63(-1.73%)
Oct 23, 2018 210.08 210.68 205.50 209.35 1,999,536 -3.59(-1.69%)
Oct 22, 2018 216.13 216.68 212.74 212.94 1,051,760 -2.49(-1.16%)
Oct 19, 2018 216.40 217.99 214.70 215.43 1,376,959 -1.55(-0.71%)
Oct 18, 2018 221.82 221.82 215.49 216.98 914,039 -4.69(-2.11%)
Oct 17, 2018 220.71 222.22 219.56 221.66 894,483 +0.62(+0.28%)
Oct 16, 2018 217.07 221.30 216.00 221.05 1,861,522 +5.42(+2.51%)
Oct 15, 2018 219.37 219.74 215.63 215.63 1,243,338 -3.90(-1.78%)
Oct 12, 2018 219.56 222.05 217.09 219.53 1,338,388 +3.74(+1.73%)
Oct 11, 2018 219.18 221.41 214.53 215.79 1,840,688 -3.87(-1.76%)
Oct 10, 2018 225.68 226.20 219.14 219.66 1,116,971 -6.99(-3.09%)
Oct 09, 2018 225.94 228.25 224.93 226.66 665,102 +0.12(+0.05%)
Oct 08, 2018 229.62 229.89 224.54 226.54 978,196 -3.08(-1.34%)
Oct 05, 2018 229.30 230.63 227.48 229.62 1,155,036 +0.35(+0.15%)
Oct 04, 2018 233.84 234.14 228.23 229.26 1,182,258 -4.81(-2.06%)
Oct 03, 2018 238.01 238.37 233.72 234.08 1,172,888 -4.71(-1.97%)
Oct 02, 2018 239.01 239.49 236.87 238.78 786,061 -0.43(-0.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.