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 )

236.62 -0.67 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	140.46	140.73	139.41	140.68	1,540,926	-0.58(-0.41%)
Apr 28, 2016	140.10	142.18	139.51	141.26	1,462,633	+0.42(+0.30%)
Apr 27, 2016	139.33	141.19	139.08	140.84	757,612	+1.66(+1.19%)
Apr 26, 2016	140.01	140.35	139.08	139.19	867,920	-0.62(-0.44%)
Apr 25, 2016	139.19	139.81	138.79	139.81	619,649	+0.33(+0.24%)
Apr 22, 2016	138.75	139.56	138.00	139.47	509,763	+1.00(+0.72%)
Apr 21, 2016	138.44	139.54	137.73	138.47	999,504	+0.01(+0.01%)
Apr 20, 2016	138.14	139.46	137.87	138.46	1,016,374	+0.64(+0.46%)
Apr 19, 2016	139.14	139.14	137.50	137.82	823,605	-1.30(-0.93%)
Apr 18, 2016	138.41	139.13	137.98	139.12	906,964	+0.29(+0.21%)
Apr 15, 2016	138.02	138.92	137.05	138.84	821,620	+0.84(+0.61%)
Apr 14, 2016	138.64	139.03	137.64	138.00	820,949	-0.69(-0.50%)
Apr 13, 2016	138.38	138.90	137.41	138.69	881,170	+1.14(+0.83%)
Apr 12, 2016	134.69	137.77	134.58	137.55	1,284,339	+3.28(+2.44%)
Apr 11, 2016	134.89	135.74	133.95	134.27	1,238,384	-0.64(-0.47%)
Apr 08, 2016	136.09	136.40	134.38	134.90	960,660	-0.34(-0.25%)
Apr 07, 2016	135.08	135.71	134.09	135.24	1,073,593	-0.34(-0.25%)
Apr 06, 2016	133.35	135.63	133.07	135.58	938,058	+2.23(+1.67%)
Apr 05, 2016	134.37	136.05	133.09	133.35	1,246,729	-1.80(-1.33%)
Apr 04, 2016	134.34	136.07	133.95	135.15	1,018,286	+1.25(+0.93%)

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