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 )

240.17 +3.87 (+1.64%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	234.95	237.00	234.13	236.16	1,055,900	+0.91(+0.39%)
Sep 27, 2018	237.21	237.21	235.12	235.24	542,639	-1.51(-0.64%)
Sep 26, 2018	237.22	239.30	235.98	236.75	911,279	-0.46(-0.19%)
Sep 25, 2018	238.26	238.69	236.87	237.22	589,570	-0.21(-0.09%)
Sep 24, 2018	235.91	237.75	235.77	237.43	959,166	+0.80(+0.34%)
Sep 21, 2018	236.41	237.70	235.75	236.63	1,901,483	-0.34(-0.14%)
Sep 20, 2018	236.31	237.38	235.62	236.96	998,439	+1.67(+0.71%)
Sep 19, 2018	235.53	236.17	234.49	235.29	949,172	+0.26(+0.11%)
Sep 18, 2018	232.35	235.71	232.19	235.03	1,023,686	+2.28(+0.98%)
Sep 17, 2018	235.25	235.63	232.01	232.75	1,014,671	-3.08(-1.30%)
Sep 14, 2018	236.14	236.79	235.22	235.82	664,331	-0.33(-0.14%)
Sep 13, 2018	234.86	236.79	234.57	236.16	982,402	+2.40(+1.03%)
Sep 12, 2018	231.34	234.32	230.96	233.76	1,439,586	+2.87(+1.24%)
Sep 11, 2018	229.61	231.69	229.11	230.89	1,193,476	+0.55(+0.24%)
Sep 10, 2018	231.38	232.19	230.29	230.34	890,204	+0.18(+0.08%)
Sep 07, 2018	230.28	231.62	229.62	230.16	1,174,819	-1.17(-0.50%)
Sep 06, 2018	233.34	233.48	230.41	231.33	1,520,039	-1.06(-0.46%)
Sep 05, 2018	235.44	235.95	231.54	232.38	1,037,304	-3.92(-1.66%)

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