Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Feb 28, 2018 201.92 204.24 198.86 198.97 1,456,007 -2.72(-1.35%)
Feb 27, 2018 202.19 204.64 201.69 201.69 1,472,102 +0.02(+0.01%)
Feb 26, 2018 198.59 201.88 198.16 201.67 1,345,394 +4.20(+2.13%)
Feb 23, 2018 196.64 197.51 194.90 197.47 813,656 +1.81(+0.93%)
Feb 22, 2018 197.01 198.43 195.12 195.66 885,118 -0.34(-0.17%)
Feb 21, 2018 197.27 200.16 195.97 196.00 1,153,191 -1.00(-0.51%)
Feb 20, 2018 200.09 200.09 196.01 197.00 1,249,831 -2.73(-1.37%)
Feb 16, 2018 199.73 199.73 199.73 0 +0.32(+0.16%)
Feb 15, 2018 198.64 199.98 196.13 199.41 1,096,861 +2.29(+1.16%)
Feb 14, 2018 192.16 197.57 191.81 197.12 1,476,167 +4.08(+2.11%)
Feb 13, 2018 194.46 194.46 191.22 193.04 1,965,690 -3.13(-1.59%)
Feb 12, 2018 196.42 197.38 195.06 196.17 2,586,586 +1.57(+0.81%)
Feb 09, 2018 190.52 196.10 188.12 194.60 2,265,512 +5.11(+2.70%)
Feb 08, 2018 198.85 199.48 189.31 189.49 3,347,316 -9.39(-4.72%)
Feb 07, 2018 204.27 203.90 197.99 198.88 2,914,994 -5.02(-2.46%)
Feb 06, 2018 194.47 209.91 192.68 203.90 3,212,007 -2.92(-1.41%)
Feb 05, 2018 213.07 213.08 203.75 206.82 2,007,588 -5.67(-2.67%)
Feb 02, 2018 215.59 216.37 212.12 212.50 1,502,474 -3.95(-1.83%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.