Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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
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 (%)
Oct 31, 2017 186.21 187.15 185.77 186.37 1,482,432 +0.02(+0.01%)
Oct 30, 2017 187.31 187.70 185.58 186.35 1,245,661 -1.29(-0.69%)
Oct 27, 2017 187.64 188.62 186.87 187.64 1,759,945 +0.23(+0.12%)
Oct 26, 2017 188.88 188.94 187.08 187.41 2,168,097 -0.49(-0.26%)
Oct 25, 2017 188.37 189.04 187.54 187.90 1,320,601 -0.52(-0.27%)
Oct 24, 2017 188.97 188.97 187.38 188.42 1,067,877 -0.05(-0.03%)
Oct 23, 2017 189.39 191.77 187.97 188.47 1,125,174 -0.72(-0.38%)
Oct 20, 2017 187.55 189.82 187.30 189.19 1,399,094 +2.21(+1.18%)
Oct 19, 2017 185.20 187.05 184.61 186.98 1,194,260 +1.47(+0.79%)
Oct 18, 2017 181.37 185.53 181.06 185.52 2,406,802 +4.15(+2.29%)
Oct 17, 2017 179.38 181.55 178.69 181.37 1,070,919 +2.01(+1.12%)
Oct 16, 2017 179.46 179.89 178.78 179.35 1,207,338 -0.55(-0.30%)
Oct 13, 2017 177.44 179.94 176.34 179.90 1,500,430 +2.32(+1.31%)
Oct 12, 2017 175.74 177.63 175.74 177.58 845,206 +1.18(+0.67%)
Oct 11, 2017 175.29 176.52 175.22 176.40 867,207 +1.09(+0.62%)
Oct 10, 2017 176.07 174.80 175.31 1,188,157 -0.76(-0.43%)
Oct 09, 2017 176.42 176.56 175.42 176.07 1,196,783 -0.84(-0.47%)
Oct 06, 2017 176.17 176.87 175.56 176.91 1,268,478 +0.74(+0.42%)
Oct 05, 2017 174.16 176.17 173.43 176.17 1,393,351 +2.01(+1.15%)
Oct 04, 2017 173.02 174.27 172.97 174.16 995,700 +1.13(+0.66%)
Oct 03, 2017 175.23 175.76 172.42 173.02 1,177,530 -2.29(-1.30%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.