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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY:BDX)

192.53 +0.54 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2025 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 07, 2025 192.55 193.62 191.51 192.53 831,339 +0.54(+0.28%)
Oct 06, 2025 193.92 193.92 190.69 191.99 1,093,125 -1.62(-0.84%)
Oct 03, 2025 191.77 195.33 191.45 193.61 977,156 +2.01(+1.05%)
Oct 02, 2025 189.05 191.68 188.94 191.60 1,273,773 +0.66(+0.35%)
Oct 01, 2025 187.80 191.64 186.42 190.94 2,351,730 +3.77(+2.01%)
Sep 30, 2025 183.90 187.24 182.95 187.17 1,604,039 +3.17(+1.72%)
Sep 29, 2025 184.60 184.60 182.51 184.00 1,348,682 -0.60(-0.33%)
Sep 26, 2025 181.03 184.72 180.81 184.60 1,269,265 +4.01(+2.22%)
Sep 25, 2025 185.16 185.60 178.11 180.59 1,873,165 -5.46(-2.93%)
Sep 24, 2025 185.81 187.21 185.02 186.05 1,037,428 -0.47(-0.25%)
Sep 23, 2025 186.30 188.15 185.81 186.52 1,256,373 -0.03(-0.02%)
Sep 22, 2025 186.30 187.28 184.85 186.55 1,227,726 -0.49(-0.26%)
Sep 19, 2025 188.17 188.85 185.60 187.04 2,750,944 -1.33(-0.71%)
Sep 18, 2025 187.81 189.04 187.03 188.37 1,123,255 +0.80(+0.43%)
Sep 17, 2025 186.81 190.02 186.72 187.57 1,060,911 +1.36(+0.73%)
Sep 16, 2025 185.50 188.04 185.16 186.21 1,211,491 +0.47(+0.25%)
Sep 15, 2025 187.14 188.98 185.49 185.74 1,334,804 -1.10(-0.59%)
Sep 12, 2025 189.90 189.90 186.84 186.84 1,118,130 -3.72(-1.95%)
Sep 11, 2025 188.91 191.32 188.15 190.56 1,567,424 +2.13(+1.13%)
Sep 10, 2025 189.25 189.96 186.96 188.43 1,865,751 -2.06(-1.08%)
Sep 09, 2025 191.08 192.31 190.18 190.49 1,508,579 -1.09(-0.57%)
Sep 08, 2025 190.98 191.89 187.81 191.58 2,601,767 +0.23(+0.12%)
Sep 05, 2025 189.97 191.94 189.80 191.35 1,250,970 +1.12(+0.59%)
Sep 04, 2025 188.11 190.56 186.30 190.23 1,286,779 +1.64(+0.87%)
Sep 03, 2025 185.54 188.59 182.73 188.59 3,643,150 +1.45(+0.78%)
Sep 02, 2025 191.70 192.94 187.01 187.13 1,639,410 -4.80(-2.50%)
Aug 29, 2025 190.72 192.00 189.97 191.94 1,336,693 +1.72(+0.90%)
Aug 28, 2025 194.24 194.24 189.71 190.22 1,803,630 -4.13(-2.12%)
Aug 27, 2025 192.59 194.59 192.59 194.34 1,337,930 +1.32(+0.69%)
Aug 26, 2025 193.03 194.18 192.45 193.02 2,257,382 -0.58(-0.30%)
Aug 25, 2025 198.22 198.40 192.98 193.60 1,234,130 -4.98(-2.51%)
Aug 22, 2025 196.76 199.13 196.17 198.58 1,628,638 +3.01(+1.54%)
Aug 21, 2025 197.39 197.78 195.31 195.57 1,311,466 -2.56(-1.29%)
Aug 20, 2025 196.99 199.14 196.40 198.12 2,507,035 +1.16(+0.59%)
Aug 19, 2025 193.77 197.19 193.22 196.96 1,912,516 +3.01(+1.55%)
Aug 18, 2025 194.76 196.35 193.90 193.95 1,772,986 -0.94(-0.48%)
Aug 15, 2025 194.94 195.93 193.59 194.88 2,631,133 +0.94(+0.48%)
Aug 14, 2025 194.29 194.51 192.35 193.95 2,296,692 -0.96(-0.49%)
Aug 13, 2025 194.16 195.21 192.89 194.90 2,686,297 +1.00(+0.51%)
Aug 12, 2025 192.45 193.94 191.35 193.91 3,188,716 +2.45(+1.28%)
Aug 11, 2025 192.49 193.36 189.48 191.46 2,785,642 -1.00(-0.52%)
Aug 08, 2025 185.86 192.83 185.86 192.45 3,976,924 +5.79(+3.10%)
Aug 07, 2025 186.34 189.09 183.21 186.66 4,864,438 +15.19(+8.86%)
Aug 06, 2025 175.92 176.43 171.27 171.48 4,248,441 -4.46(-2.53%)
Aug 05, 2025 177.93 178.71 175.16 175.93 2,875,007 -2.00(-1.12%)
Aug 04, 2025 175.35 178.56 175.35 177.93 2,060,766 +2.52(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.