Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Becton Dickinson (NY: BDX )

231.97 +5.19 (+2.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	217.81	219.54	212.86	218.55	3,904,610	-4.48(-2.01%)
Feb 27, 2020	224.80	230.12	222.77	223.03	2,870,060	-3.18(-1.41%)
Feb 26, 2020	227.31	229.58	225.25	226.21	2,237,214	+0.66(+0.29%)
Feb 25, 2020	230.95	231.77	223.45	225.55	2,419,521	-4.69(-2.04%)
Feb 24, 2020	230.32	232.38	229.11	230.24	1,782,211	-6.27(-2.65%)
Feb 21, 2020	232.10	237.83	231.94	236.50	2,032,338	+3.58(+1.53%)
Feb 20, 2020	234.63	236.87	231.61	232.93	1,231,741	-2.40(-1.02%)
Feb 19, 2020	236.36	237.48	234.91	235.33	1,675,093	+0.06(+0.03%)
Feb 18, 2020	239.63	240.58	234.96	235.26	2,004,520	-3.88(-1.62%)
Feb 14, 2020	234.37	239.25	233.08	239.14	2,525,053	+5.39(+2.31%)
Feb 13, 2020	231.64	235.67	230.54	233.75	2,064,317	+1.95(+0.84%)
Feb 12, 2020	235.96	236.53	229.81	231.80	2,593,543	-3.84(-1.63%)
Feb 11, 2020	233.11	238.25	232.58	235.64	2,834,633	+4.05(+1.75%)
Feb 10, 2020	227.19	232.38	226.57	231.59	2,833,124	+4.68(+2.06%)
Feb 07, 2020	231.33	231.33	226.51	226.91	4,039,759	-4.91(-2.12%)
Feb 06, 2020	232.50	241.42	222.17	231.81	10,939,593	-31.01(-11.80%)
Feb 05, 2020	263.13	263.49	260.58	262.82	1,525,480	+1.42(+0.54%)
Feb 04, 2020	260.33	263.21	259.61	261.41	1,380,425	+4.72(+1.84%)

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 Sunnyvale

Find A Business

or Browse Listings

Becton Dickinson (NY: BDX )

Historical Prices