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 )

236.30 -0.32 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020	236.30	243.21	232.01	232.84	3,100,235	-4.91(-2.06%)
Apr 29, 2020	242.50	242.50	237.08	237.75	1,872,695	-3.75(-1.55%)
Apr 28, 2020	249.49	250.75	240.79	241.50	2,346,418	-7.45(-2.99%)
Apr 27, 2020	248.36	250.29	246.69	248.95	1,616,375	+1.69(+0.68%)
Apr 24, 2020	245.87	247.72	242.03	247.26	1,991,677	+2.85(+1.17%)
Apr 23, 2020	247.28	249.58	243.70	244.41	1,324,381	-1.55(-0.63%)
Apr 22, 2020	238.69	247.01	237.88	245.96	2,177,809	+9.46(+4.00%)
Apr 21, 2020	239.61	240.96	234.62	236.50	2,663,208	-6.40(-2.63%)
Apr 20, 2020	241.48	245.97	239.31	242.90	1,486,567	+1.88(+0.78%)
Apr 17, 2020	244.98	245.30	235.85	241.02	2,202,515	-0.19(-0.08%)
Apr 16, 2020	234.90	242.15	232.87	241.21	1,788,994	+8.37(+3.60%)
Apr 15, 2020	228.25	233.99	226.44	232.84	1,987,175	+2.77(+1.20%)
Apr 14, 2020	232.34	232.34	228.26	230.08	2,332,348	+1.36(+0.59%)
Apr 13, 2020	226.38	229.44	222.76	228.72	1,419,651	+0.56(+0.25%)
Apr 09, 2020	230.51	231.04	224.54	228.16	2,591,871	-2.35(-1.02%)
Apr 08, 2020	220.50	232.09	216.97	230.51	2,716,119	+11.48(+5.24%)
Apr 07, 2020	221.29	224.06	216.73	219.03	2,550,847	-0.13(-0.06%)
Apr 06, 2020	213.07	220.53	211.54	219.16	2,444,947	+10.11(+4.83%)
Apr 03, 2020	213.00	214.71	205.42	209.05	1,370,552	-6.04(-2.81%)
Apr 02, 2020	207.51	215.40	206.92	215.09	1,689,154	+7.27(+3.50%)

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