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 )

239.51 -0.17 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	210.15	217.79	209.68	215.12	2,499,834	+6.70(+3.22%)
Sep 29, 2020	209.03	209.85	207.95	208.41	914,697	+0.40(+0.19%)
Sep 28, 2020	209.32	210.71	207.75	208.02	1,132,038	+0.85(+0.41%)
Sep 25, 2020	203.44	207.62	202.93	207.16	1,614,468	+2.70(+1.32%)
Sep 24, 2020	208.94	209.38	203.43	204.47	1,644,447	-4.09(-1.96%)
Sep 23, 2020	208.87	212.38	207.56	208.56	1,829,801	+1.66(+0.80%)
Sep 22, 2020	210.40	210.87	205.94	206.91	2,033,975	-4.29(-2.03%)
Sep 21, 2020	213.92	213.92	208.35	211.20	1,319,308	-3.20(-1.49%)
Sep 18, 2020	209.09	216.28	209.09	214.40	4,346,929	+3.79(+1.80%)
Sep 17, 2020	209.26	211.88	207.47	210.60	2,077,921	+0.71(+0.34%)
Sep 16, 2020	209.05	212.52	207.28	209.89	2,632,468	+0.81(+0.39%)
Sep 15, 2020	218.19	218.60	208.99	209.08	2,682,648	-9.01(-4.13%)
Sep 14, 2020	219.03	220.48	218.06	218.09	1,218,598	+0.11(+0.05%)
Sep 11, 2020	217.10	218.87	216.11	217.98	1,267,151	+1.48(+0.68%)
Sep 10, 2020	217.26	217.92	213.84	216.50	2,244,960	-1.29(-0.59%)
Sep 09, 2020	218.33	221.00	216.88	217.79	1,517,393	+1.40(+0.65%)
Sep 08, 2020	217.03	217.76	213.11	216.39	1,625,272	+0.71(+0.33%)
Sep 04, 2020	218.25	219.44	214.16	215.68	1,677,457	-0.90(-0.42%)
Sep 03, 2020	226.66	227.29	215.68	216.58	1,920,901	-10.25(-4.52%)
Sep 02, 2020	221.67	226.91	221.16	226.84	1,412,364	+4.93(+2.22%)

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