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 (%)
May 16, 2024	236.65	238.34	235.56	236.62	1,291,453	-0.67(-0.28%)
May 15, 2024	236.04	237.72	234.58	237.29	1,167,997	+2.29(+0.97%)
May 14, 2024	238.03	238.95	234.37	235.00	1,049,456	-1.95(-0.82%)
May 13, 2024	236.60	238.47	235.29	236.95	1,073,151	+1.28(+0.54%)
May 10, 2024	235.00	236.32	233.73	235.67	2,034,399	+0.67(+0.29%)
May 09, 2024	234.14	236.44	233.92	235.00	1,921,788	+1.42(+0.61%)
May 08, 2024	237.01	237.01	233.18	233.58	1,749,716	-3.57(-1.51%)
May 07, 2024	237.86	239.57	236.11	237.15	1,120,071	+0.57(+0.24%)
May 06, 2024	236.81	238.00	235.56	236.58	1,255,426	+1.90(+0.81%)
May 03, 2024	238.77	242.29	234.13	234.68	1,722,354	-5.67(-2.36%)
May 02, 2024	243.00	243.28	230.25	240.35	3,789,533	+6.63(+2.84%)
May 01, 2024	234.03	236.09	232.46	233.72	2,721,621	-0.88(-0.38%)
Apr 30, 2024	232.81	234.83	232.06	234.60	1,685,938	+1.16(+0.50%)
Apr 29, 2024	231.84	234.50	231.84	233.44	918,582	+1.89(+0.82%)
Apr 26, 2024	230.00	233.16	230.00	231.55	738,155	+1.07(+0.46%)
Apr 25, 2024	233.91	234.69	230.40	230.48	885,118	-3.35(-1.43%)
Apr 24, 2024	232.33	234.57	230.03	233.83	779,855	-0.53(-0.23%)
Apr 23, 2024	234.58	236.18	233.40	234.36	800,506	+0.48(+0.21%)
Apr 22, 2024	234.72	236.07	233.33	233.88	768,416	-0.24(-0.10%)
Apr 19, 2024	234.70	235.63	233.07	234.12	1,265,166	+0.97(+0.42%)
Apr 18, 2024	232.61	233.25	230.47	233.15	891,669	+0.94(+0.40%)
Apr 17, 2024	230.74	232.64	229.40	232.21	1,510,567	+1.20(+0.52%)
Apr 16, 2024	234.82	235.09	230.71	231.01	1,064,148	-3.71(-1.58%)
Apr 15, 2024	237.11	238.06	234.63	234.72	872,266	-0.45(-0.19%)
Apr 12, 2024	239.13	240.02	233.74	235.17	1,028,447	-5.44(-2.26%)
Apr 11, 2024	240.93	243.30	239.64	240.61	1,010,452	-0.38(-0.16%)
Apr 10, 2024	243.35	243.74	239.22	240.99	831,375	-4.82(-1.96%)
Apr 09, 2024	242.67	246.10	241.02	245.81	945,000	+4.09(+1.69%)
Apr 08, 2024	245.61	245.61	241.56	241.72	2,085,999	-4.45(-1.81%)
Apr 05, 2024	243.05	246.28	242.25	246.17	1,234,621	+3.12(+1.28%)
Apr 04, 2024	245.79	246.92	242.94	243.05	952,551	-0.54(-0.22%)
Apr 03, 2024	241.53	245.25	240.32	243.59	1,215,778	+2.57(+1.07%)
Apr 02, 2024	242.92	243.13	240.24	241.02	1,227,647	-3.03(-1.24%)
Apr 01, 2024	247.12	247.81	242.72	244.05	667,374	-3.40(-1.37%)
Mar 28, 2024	246.73	248.22	248.22	247.45	1,093,920	+0.92(+0.37%)
Mar 27, 2024	243.27	246.59	242.69	246.53	839,551	+4.65(+1.92%)
Mar 26, 2024	242.21	242.86	240.59	241.88	879,020	+0.21(+0.09%)
Mar 25, 2024	245.35	245.76	240.55	241.67	1,776,515	-4.58(-1.86%)
Mar 22, 2024	242.90	246.66	242.05	246.25	2,230,135	+4.63(+1.92%)
Mar 21, 2024	238.96	241.98	237.69	241.62	1,357,005	+3.75(+1.58%)
Mar 20, 2024	239.86	240.60	236.34	237.87	784,009	-2.37(-0.99%)
Mar 19, 2024	238.19	240.34	237.93	240.24	1,070,418	+2.52(+1.06%)
Mar 18, 2024	237.61	239.46	236.42	237.72	1,141,814	+1.01(+0.43%)
Mar 15, 2024	232.18	237.76	232.18	236.71	2,686,012	-0.46(-0.19%)
Mar 14, 2024	238.29	239.72	235.19	237.17	1,121,635	-1.63(-0.68%)
Mar 13, 2024	238.13	241.45	237.32	238.80	961,420	+0.98(+0.41%)
Mar 12, 2024	238.46	239.45	237.24	237.82	1,219,859	-1.68(-0.70%)
Mar 11, 2024	239.68	242.38	238.54	239.50	964,208	-0.40(-0.17%)
Mar 08, 2024	237.61	241.47	236.37	239.90	1,692,698	+2.28(+0.96%)
Mar 07, 2024	237.07	238.77	235.94	237.62	1,854,812	+2.97(+1.27%)
Mar 06, 2024	232.42	235.72	232.12	234.65	1,340,723	+2.14(+0.92%)
Mar 05, 2024	236.31	237.65	232.18	232.51	1,341,118	-2.19(-0.93%)
Mar 04, 2024	233.43	235.58	232.61	234.70	1,938,488	+0.34(+0.14%)
Mar 01, 2024	234.46	235.38	232.47	234.36	1,828,646	-0.24(-0.10%)
Feb 29, 2024	238.61	238.61	234.11	234.60	1,820,245	-3.59(-1.51%)
Feb 28, 2024	239.96	241.36	237.88	238.19	832,536	-2.08(-0.87%)
Feb 27, 2024	239.84	242.45	239.54	240.27	922,721	-0.48(-0.20%)
Feb 26, 2024	244.88	245.25	240.58	240.75	943,182	-4.46(-1.82%)
Feb 23, 2024	242.97	245.61	241.92	245.21	996,680	+2.57(+1.06%)
Feb 22, 2024	244.21	244.53	239.78	242.64	1,311,072	-1.69(-0.69%)
Feb 21, 2024	239.76	244.52	239.13	244.33	1,630,386	+4.64(+1.94%)
Feb 20, 2024	239.79	242.42	238.53	239.69	1,198,769	-0.10(-0.04%)
Feb 16, 2024	238.84	243.00	237.31	239.79	1,588,807	+0.80(+0.33%)
Feb 15, 2024	237.92	241.32	237.52	238.99	1,231,324	+1.34(+0.57%)
Feb 14, 2024	238.05	238.58	235.97	237.65	1,606,364	-0.46(-0.19%)
Feb 13, 2024	242.49	244.23	236.41	238.11	1,916,290	-4.28(-1.77%)
Feb 12, 2024	242.38	245.01	240.34	242.39	1,459,281	-0.38(-0.16%)
Feb 09, 2024	239.99	243.07	239.35	242.77	2,104,017	+3.03(+1.26%)
Feb 08, 2024	237.51	242.71	237.51	239.74	1,657,193	+1.22(+0.51%)
Feb 07, 2024	238.08	241.36	237.84	238.51	1,619,075	+0.80(+0.33%)
Feb 06, 2024	234.51	239.72	234.18	237.72	1,677,928	+3.60(+1.54%)
Feb 05, 2024	236.02	237.63	233.79	234.12	1,694,937	-2.11(-0.89%)
Feb 02, 2024	243.68	245.31	235.76	236.23	1,731,327	-5.14(-2.13%)
Feb 01, 2024	236.54	241.37	232.20	241.37	3,159,057	+3.53(+1.48%)
Jan 31, 2024	237.00	240.18	235.84	237.85	2,365,261	+2.59(+1.10%)
Jan 30, 2024	237.54	237.97	235.16	235.26	1,491,725	-1.63(-0.69%)
Jan 29, 2024	235.37	237.02	234.86	236.89	1,088,426	+1.19(+0.51%)
Jan 26, 2024	236.84	237.80	234.52	235.70	895,848	+0.08(+0.03%)
Jan 25, 2024	234.75	235.79	232.92	235.62	844,450	+1.99(+0.85%)
Jan 24, 2024	237.01	238.25	233.56	233.62	1,323,253	-3.72(-1.57%)
Jan 23, 2024	235.23	237.37	234.95	237.34	1,225,609	+2.40(+1.02%)
Jan 22, 2024	236.04	238.16	234.51	234.94	913,396	+0.00(+0.00%)
Jan 19, 2024	234.27	235.17	232.44	234.94	1,260,597	+0.89(+0.38%)
Jan 18, 2024	233.24	235.38	232.34	234.05	1,215,695	+0.70(+0.30%)
Jan 17, 2024	232.93	235.82	232.06	233.35	1,022,124	-0.70(-0.30%)
Jan 16, 2024	234.11	236.62	231.80	234.05	1,592,326	-1.27(-0.54%)
Jan 12, 2024	235.59	237.10	234.02	235.32	1,368,861	+1.25(+0.54%)
Jan 11, 2024	237.26	237.94	233.34	234.06	1,895,266	-3.39(-1.43%)
Jan 10, 2024	237.02	238.75	231.76	237.45	2,213,172	+0.57(+0.24%)
Jan 09, 2024	246.18	248.88	236.57	236.88	2,704,672	-9.85(-3.99%)
Jan 08, 2024	241.71	247.65	241.26	246.73	1,617,223	+5.62(+2.33%)
Jan 05, 2024	240.84	242.89	240.06	241.11	993,815	-0.82(-0.34%)
Jan 04, 2024	239.78	242.46	239.54	241.93	1,307,581	+2.43(+1.02%)
Jan 03, 2024	244.83	245.27	239.13	239.50	1,849,595	-4.93(-2.02%)
Jan 02, 2024	242.24	247.85	239.08	244.43	1,972,338	+1.58(+0.65%)
Dec 29, 2023	241.73	243.15	241.39	242.85	855,318	+0.80(+0.33%)
Dec 28, 2023	241.99	243.10	241.66	242.05	1,124,408	+0.53(+0.22%)
Dec 27, 2023	241.58	242.29	240.60	241.52	1,502,259	-0.80(-0.33%)
Dec 26, 2023	242.02	243.50	241.54	242.32	2,102,166	+0.30(+0.12%)
Dec 22, 2023	243.14	244.38	241.58	242.02	1,982,935	-0.13(-0.05%)
Dec 21, 2023	239.71	242.91	239.20	242.15	1,450,922	+3.30(+1.38%)
Dec 20, 2023	239.28	241.55	237.05	238.85	1,525,141	-0.80(-0.33%)
Dec 19, 2023	236.65	239.99	236.65	239.65	1,708,300	+2.89(+1.22%)
Dec 18, 2023	237.36	239.38	236.12	236.76	1,716,734	+0.71(+0.30%)
Dec 15, 2023	233.28	236.68	232.99	236.05	2,955,676	-1.49(-0.63%)
Dec 14, 2023	241.20	242.37	237.23	237.55	2,249,885	-1.95(-0.82%)
Dec 13, 2023	235.50	239.55	234.61	239.50	1,628,631	+3.78(+1.61%)
Dec 12, 2023	231.97	235.96	230.64	235.72	1,782,146	+3.27(+1.41%)
Dec 11, 2023	231.52	233.64	231.40	232.45	1,687,875	+1.09(+0.47%)
Dec 08, 2023	233.65	233.65	231.20	231.36	1,654,967	-1.24(-0.53%)
Dec 07, 2023	232.30	232.92	231.06	232.60	2,239,107	+1.04(+0.45%)
Dec 06, 2023	231.85	233.00	230.38	231.56	1,744,911	-0.15(-0.06%)
Dec 05, 2023	235.27	235.27	231.59	231.71	2,451,052	-3.94(-1.67%)
Dec 04, 2023	235.40	236.63	235.18	235.65	1,587,269	-0.68(-0.29%)

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