Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

224.94 +1.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2024 224.58 227.46 224.17 224.94 1,849,432 +1.07(+0.48%)
Jul 10, 2024 221.41 226.62 218.75 223.87 2,109,936 +2.40(+1.08%)
Jul 09, 2024 225.24 225.74 220.65 221.47 1,603,052 -4.07(-1.80%)
Jul 08, 2024 227.76 228.59 225.19 225.54 826,413 -2.22(-0.97%)
Jul 05, 2024 228.68 228.68 225.97 227.76 617,155 -1.08(-0.47%)
Jul 03, 2024 228.00 229.32 227.50 228.84 509,817 -0.40(-0.17%)
Jul 02, 2024 229.06 231.14 227.69 229.24 662,985 -0.03(-0.01%)
Jul 01, 2024 233.76 237.71 229.12 229.27 1,057,875 -4.44(-1.90%)
Jun 28, 2024 232.27 234.84 230.51 233.71 2,404,004 +2.77(+1.20%)
Jun 27, 2024 232.28 232.98 229.07 230.94 1,471,772 -0.68(-0.29%)
Jun 26, 2024 234.05 234.61 230.69 231.62 1,695,359 -2.25(-0.96%)
Jun 25, 2024 235.28 235.51 233.18 233.87 1,028,886 -2.04(-0.86%)
Jun 24, 2024 238.73 239.56 235.33 235.91 895,748 -2.38(-1.00%)
Jun 21, 2024 239.58 239.58 237.27 238.29 2,021,585 -0.11(-0.05%)
Jun 20, 2024 233.15 239.26 232.08 238.40 1,655,716 +4.67(+2.00%)
Jun 18, 2024 232.41 234.76 231.94 233.73 1,035,788 +0.98(+0.42%)
Jun 17, 2024 232.63 234.16 230.50 232.75 1,288,583 -0.98(-0.42%)
Jun 14, 2024 232.60 233.97 230.75 233.73 1,053,944 +1.76(+0.76%)
Jun 13, 2024 233.00 233.67 229.33 231.97 868,961 -2.02(-0.86%)
Jun 12, 2024 234.40 235.40 233.15 233.99 1,101,508 -0.95(-0.40%)
Jun 11, 2024 238.65 239.20 234.62 234.94 1,132,884 -4.57(-1.91%)
Jun 10, 2024 239.31 240.39 237.47 239.51 777,028 -0.17(-0.07%)
Jun 07, 2024 238.28 242.26 237.11 239.68 1,577,325 +0.46(+0.19%)
Jun 06, 2024 234.55 239.85 233.74 239.22 1,756,776 +3.86(+1.64%)
Jun 05, 2024 237.29 238.25 234.26 235.37 1,171,297 -2.19(-0.92%)
Jun 04, 2024 238.18 238.80 236.25 237.56 2,113,087 -0.34(-0.14%)
Jun 03, 2024 234.07 240.74 232.90 237.90 2,089,402 +6.84(+2.96%)
May 31, 2024 226.31 231.29 225.43 231.05 4,752,689 +5.17(+2.29%)
May 30, 2024 224.48 226.04 223.12 225.88 1,698,424 +1.70(+0.76%)
May 29, 2024 224.31 225.54 223.12 224.18 2,691,198 -1.72(-0.76%)
May 28, 2024 226.48 227.50 224.71 225.91 1,458,559 -1.98(-0.87%)
May 24, 2024 229.12 229.80 227.19 227.89 1,378,829 -1.55(-0.68%)
May 23, 2024 232.85 233.64 228.64 229.44 1,307,751 -4.08(-1.75%)
May 22, 2024 233.50 235.12 233.11 233.52 1,369,744 -0.41(-0.17%)
May 21, 2024 236.73 237.23 233.34 233.93 1,563,830 -2.26(-0.96%)
May 20, 2024 235.48 236.36 233.97 236.19 970,908 +0.83(+0.35%)
May 17, 2024 236.15 236.15 233.80 235.37 1,792,123 -0.32(-0.14%)
May 16, 2024 235.72 237.39 234.63 235.69 1,296,571 -0.67(-0.28%)
May 15, 2024 235.11 236.78 233.65 236.35 1,172,626 +2.28(+0.97%)
May 14, 2024 237.09 238.01 233.44 234.07 1,053,615 -1.94(-0.82%)
May 13, 2024 235.67 237.53 234.36 236.01 1,077,404 +1.27(+0.54%)
May 10, 2024 234.07 235.39 232.81 234.74 2,042,462 +0.67(+0.29%)
May 09, 2024 233.22 235.51 232.99 234.07 1,929,405 +1.41(+0.61%)
May 08, 2024 236.07 236.07 232.26 232.66 1,756,651 -3.56(-1.51%)
May 07, 2024 236.92 238.62 235.18 236.21 1,124,510 +0.57(+0.24%)
May 06, 2024 235.88 237.06 234.63 235.65 1,260,402 +1.89(+0.81%)
May 03, 2024 237.83 241.33 233.21 233.75 1,729,180 -5.65(-2.36%)
May 02, 2024 242.04 242.32 229.34 239.40 3,804,553 +6.60(+2.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.