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 )

226.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 30, 2019 234.51 234.51 230.94 231.95 875,556 -1.02(-0.44%)
Aug 29, 2019 233.12 233.44 231.77 232.97 571,148 +1.85(+0.80%)
Aug 28, 2019 227.47 231.97 227.37 231.12 623,540 +2.46(+1.07%)
Aug 27, 2019 229.29 231.43 226.72 228.66 991,405 +1.38(+0.61%)
Aug 26, 2019 228.68 229.47 226.13 227.28 789,989 +0.46(+0.20%)
Aug 23, 2019 232.62 233.68 225.84 226.82 1,210,759 -6.28(-2.69%)
Aug 22, 2019 232.02 234.85 231.99 233.10 1,263,494 +1.65(+0.71%)
Aug 21, 2019 229.07 231.57 229.02 231.45 1,103,423 +3.74(+1.64%)
Aug 20, 2019 229.96 232.36 227.59 227.71 987,536 -2.01(-0.87%)
Aug 19, 2019 229.33 230.83 227.85 229.72 736,639 +2.88(+1.27%)
Aug 16, 2019 226.66 227.40 225.70 226.84 858,697 +1.81(+0.80%)
Aug 15, 2019 223.48 226.31 223.32 225.03 1,067,380 +1.50(+0.67%)
Aug 14, 2019 228.78 229.84 223.37 223.54 1,126,422 -7.88(-3.41%)
Aug 13, 2019 227.70 232.53 227.20 231.42 1,020,935 +3.82(+1.68%)
Aug 12, 2019 230.91 232.72 226.96 227.60 543,534 -4.74(-2.04%)
Aug 09, 2019 230.72 233.06 230.10 232.34 1,262,320 +2.54(+1.11%)
Aug 08, 2019 225.20 230.23 224.27 229.80 1,430,077 +6.28(+2.81%)
Aug 07, 2019 219.64 224.20 216.68 223.52 1,667,364 +2.33(+1.05%)
Aug 06, 2019 218.90 223.80 209.19 221.19 2,874,102 +5.30(+2.45%)
Aug 05, 2019 223.80 224.21 215.58 215.89 2,380,762 -11.28(-4.97%)
Aug 02, 2019 230.54 230.81 225.67 227.17 1,277,427 -3.34(-1.45%)
Aug 01, 2019 231.02 235.43 229.87 230.52 1,094,922 -0.41(-0.18%)
Jul 31, 2019 235.15 235.72 229.92 230.93 1,841,464 -4.78(-2.03%)
Jul 30, 2019 231.56 235.73 231.46 235.70 657,844 +2.96(+1.27%)
Jul 29, 2019 232.83 233.57 231.00 232.75 830,880 +0.37(+0.16%)
Jul 26, 2019 233.26 234.27 231.57 232.38 725,579 +0.22(+0.09%)
Jul 25, 2019 233.01 235.07 231.88 232.16 953,797 -1.92(-0.82%)
Jul 24, 2019 233.50 234.42 230.97 234.08 812,111 +0.42(+0.18%)
Jul 23, 2019 231.14 233.71 230.45 233.66 822,400 +3.00(+1.30%)
Jul 22, 2019 229.72 230.94 229.41 230.66 1,132,769 +1.53(+0.67%)
Jul 19, 2019 232.13 232.16 229.02 229.14 830,782 -2.73(-1.18%)
Jul 18, 2019 229.27 232.06 229.19 231.87 591,692 +1.81(+0.79%)
Jul 17, 2019 230.74 230.79 228.66 230.06 772,500 +0.43(+0.19%)
Jul 16, 2019 232.02 232.09 229.04 229.63 649,308 -1.70(-0.73%)
Jul 15, 2019 231.45 232.30 230.00 231.33 738,173 +0.33(+0.14%)
Jul 12, 2019 233.90 234.11 229.51 231.00 706,312 -3.00(-1.28%)
Jul 11, 2019 232.56 234.10 231.04 234.00 1,123,160 +2.47(+1.07%)
Jul 10, 2019 230.47 232.69 230.47 231.54 779,588 +1.60(+0.70%)
Jul 09, 2019 228.34 230.31 228.00 229.94 1,009,889 +0.69(+0.30%)
Jul 08, 2019 231.27 232.02 229.04 229.25 1,166,826 -2.95(-1.27%)
Jul 05, 2019 231.47 232.96 229.57 232.21 629,354 -0.95(-0.41%)
Jul 03, 2019 232.18 233.16 230.78 233.16 665,479 +1.26(+0.54%)
Jul 02, 2019 232.75 232.94 229.74 231.90 915,954 -0.63(-0.27%)
Jul 01, 2019 231.26 232.89 229.56 232.53 1,136,772 +2.32(+1.01%)
Jun 28, 2019 228.72 230.30 227.87 230.21 1,699,113 +2.61(+1.15%)
Jun 27, 2019 227.69 229.59 226.87 227.59 982,290 +0.95(+0.42%)
Jun 26, 2019 226.81 227.28 223.00 226.64 1,332,272 -0.10(-0.04%)
Jun 25, 2019 228.37 230.57 226.51 226.74 1,487,128 -1.61(-0.70%)
Jun 24, 2019 226.00 228.44 225.26 228.35 1,211,303 +2.45(+1.08%)
Jun 21, 2019 224.21 226.91 223.12 225.90 2,640,024 +1.99(+0.89%)
Jun 20, 2019 219.23 224.11 218.65 223.91 1,714,196 +6.28(+2.89%)
Jun 19, 2019 215.91 218.40 215.63 217.63 1,673,967 +1.53(+0.71%)
Jun 18, 2019 214.87 216.98 214.87 216.09 958,151 +2.17(+1.01%)
Jun 17, 2019 214.14 215.22 212.94 213.93 1,038,182 +0.03(+0.01%)
Jun 14, 2019 216.88 216.88 213.78 213.90 1,077,422 -2.63(-1.21%)
Jun 13, 2019 217.24 217.24 214.35 216.53 1,349,194 +0.06(+0.03%)
Jun 12, 2019 215.83 218.54 215.60 216.47 1,101,357 -0.05(-0.02%)
Jun 11, 2019 220.45 220.91 215.75 216.51 1,044,527 -2.91(-1.33%)
Jun 10, 2019 218.62 220.57 217.73 219.43 1,401,972 +1.67(+0.77%)
Jun 07, 2019 217.57 218.81 216.63 217.75 1,390,293 +1.60(+0.74%)
Jun 06, 2019 217.14 217.43 212.92 216.16 1,831,550 -1.79(-0.82%)
Jun 05, 2019 216.11 219.59 214.29 217.95 1,615,478 +3.77(+1.76%)
Jun 04, 2019 213.73 215.33 212.21 214.18 1,103,803 +2.33(+1.10%)
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.