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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Becton Dickinson (NY:BDX)

207.39 -2.63 (-1.25%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	204.00	211.47	200.37	207.39	3,676,329	-2.63(-1.25%)
Feb 06, 2026	206.76	210.70	204.90	210.02	2,243,711	+3.51(+1.70%)
Feb 05, 2026	208.71	209.99	205.87	206.51	2,888,155	-1.36(-0.65%)
Feb 04, 2026	207.10	213.08	205.65	207.87	3,137,750	+1.37(+0.66%)
Feb 03, 2026	202.69	208.63	201.91	206.50	2,887,206	+4.59(+2.27%)
Feb 02, 2026	203.00	203.61	201.19	201.91	1,946,126	-1.57(-0.77%)
Jan 30, 2026	201.74	204.05	200.11	203.48	2,767,388	+2.39(+1.19%)
Jan 29, 2026	200.46	202.06	199.00	201.09	1,456,547	-0.83(-0.41%)
Jan 28, 2026	204.05	208.00	200.38	201.92	1,691,189	-1.48(-0.73%)
Jan 27, 2026	201.74	205.18	201.18	203.40	1,884,861	-0.02(-0.01%)
Jan 26, 2026	202.73	205.49	202.25	203.42	1,238,027	+1.63(+0.81%)
Jan 23, 2026	205.50	205.52	195.63	201.79	3,441,783	-4.25(-2.06%)
Jan 22, 2026	206.05	207.60	204.28	206.04	2,023,063	-0.14(-0.07%)
Jan 21, 2026	205.07	207.54	204.12	206.18	1,742,618	+2.79(+1.37%)
Jan 20, 2026	204.78	206.34	203.13	203.39	1,572,620	-3.72(-1.80%)
Jan 16, 2026	207.07	209.12	206.65	207.11	1,590,435	-1.24(-0.60%)
Jan 15, 2026	206.54	209.27	205.57	208.35	2,170,970	+0.93(+0.45%)
Jan 14, 2026	201.81	207.64	200.81	207.42	1,442,806	+5.90(+2.93%)
Jan 13, 2026	202.66	203.65	198.44	201.52	1,158,395	-1.22(-0.60%)
Jan 12, 2026	202.80	203.56	201.35	202.74	1,381,357	-0.01(-0.00%)
Jan 09, 2026	205.97	206.37	201.40	202.75	1,322,698	-2.43(-1.18%)
Jan 08, 2026	201.29	206.99	201.29	205.18	1,430,598	+2.47(+1.22%)
Jan 07, 2026	205.40	206.87	202.02	202.71	2,052,906	-2.65(-1.29%)
Jan 06, 2026	198.27	206.12	198.18	205.36	2,043,107	+6.40(+3.22%)
Jan 05, 2026	194.12	200.79	193.60	198.96	2,583,334	+4.02(+2.06%)
Jan 02, 2026	194.29	195.79	192.48	194.94	1,363,818	+0.87(+0.45%)
Dec 31, 2025	195.53	196.04	194.04	194.07	786,102	-1.57(-0.80%)
Dec 30, 2025	194.81	196.18	194.56	195.64	766,098	+0.48(+0.25%)
Dec 29, 2025	196.21	196.49	194.56	195.16	1,212,273	-1.17(-0.60%)
Dec 26, 2025	196.08	197.24	194.87	196.33	1,016,227	+0.21(+0.11%)
Dec 24, 2025	196.00	196.71	195.25	196.12	428,230	+0.45(+0.23%)
Dec 23, 2025	196.36	196.36	194.82	195.67	1,040,381	-1.07(-0.54%)
Dec 22, 2025	196.08	198.10	195.88	196.74	1,512,126	+1.15(+0.59%)
Dec 19, 2025	194.30	196.80	194.09	195.59	4,982,982	+0.89(+0.46%)
Dec 18, 2025	195.10	196.98	194.27	194.70	3,309,536	-0.66(-0.34%)
Dec 17, 2025	196.03	198.48	194.96	195.36	3,310,257	-1.03(-0.52%)
Dec 16, 2025	200.22	200.81	195.12	196.39	2,378,742	-3.70(-1.85%)
Dec 15, 2025	200.89	202.44	198.51	200.09	3,711,237	-0.80(-0.40%)
Dec 12, 2025	200.47	202.75	198.40	200.89	2,494,119	+0.46(+0.23%)
Dec 11, 2025	198.74	200.51	197.89	200.43	1,655,899	+2.03(+1.02%)
Dec 10, 2025	189.43	199.69	188.85	198.40	2,788,411	+9.58(+5.07%)
Dec 09, 2025	189.90	191.32	188.52	188.82	1,493,783	-0.68(-0.36%)
Dec 08, 2025	192.00	193.15	189.43	189.50	1,740,470	-3.41(-1.77%)
Dec 05, 2025	192.67	195.05	192.64	192.91	1,794,480	+0.20(+0.10%)
Dec 04, 2025	192.77	193.05	191.05	192.71	1,259,969	+0.19(+0.10%)
Dec 03, 2025	190.31	192.67	189.68	192.52	1,167,782	+3.08(+1.63%)
Dec 02, 2025	191.57	191.57	188.41	189.44	1,547,619	-1.34(-0.70%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Becton Dickinson (NY:BDX)

Historical Prices