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 )

235.26 +0.40 (+0.17%)

Streaming Delayed Price Updated: 9:34 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	216.19	219.39	212.98	219.20	1,985,583	+3.67(+1.70%)
Apr 29, 2019	216.08	217.56	214.61	215.53	1,211,641	-1.28(-0.59%)
Apr 26, 2019	217.17	217.62	214.94	216.81	886,189	+0.63(+0.29%)
Apr 25, 2019	211.03	217.03	210.06	216.19	1,995,487	+4.49(+2.12%)
Apr 24, 2019	207.48	212.41	205.86	211.70	1,942,597	+4.06(+1.96%)
Apr 23, 2019	204.92	210.55	204.21	207.64	2,808,547	+2.73(+1.33%)
Apr 22, 2019	206.80	208.99	204.51	204.91	1,636,016	-2.59(-1.25%)
Apr 18, 2019	205.78	210.22	203.62	207.50	2,792,555	+1.84(+0.89%)
Apr 17, 2019	219.17	219.17	201.69	205.66	5,156,600	-12.88(-5.90%)
Apr 16, 2019	225.36	226.78	218.20	218.54	1,712,565	-5.63(-2.51%)
Apr 15, 2019	224.71	225.53	223.25	224.17	1,210,588	-0.46(-0.21%)
Apr 12, 2019	230.01	230.91	224.33	224.64	1,469,806	-4.57(-1.99%)
Apr 11, 2019	230.56	230.67	228.76	229.21	1,053,721	-0.46(-0.20%)
Apr 10, 2019	227.58	231.12	227.08	229.66	917,151	+2.24(+0.98%)
Apr 09, 2019	227.02	228.06	225.49	227.42	1,472,903	-1.11(-0.49%)
Apr 08, 2019	229.06	229.30	226.82	228.53	1,367,399	-0.27(-0.12%)
Apr 05, 2019	229.93	230.96	228.49	228.80	1,619,939	-0.28(-0.12%)
Apr 04, 2019	227.52	229.34	226.19	229.08	1,269,260	+2.00(+0.88%)
Apr 03, 2019	229.03	229.04	226.14	227.08	1,509,079	-1.23(-0.54%)
Apr 02, 2019	228.92	229.47	228.00	228.31	1,078,334	-0.59(-0.26%)

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