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 (%)
Sep 29, 2017 172.36 175.04 172.36 175.01 1,234,614 +2.10(+1.21%)
Sep 28, 2017 173.58 174.51 172.07 172.91 1,062,195 -0.40(-0.23%)
Sep 27, 2017 173.74 173.87 172.00 173.31 968,188 -0.24(-0.14%)
Sep 26, 2017 173.32 173.76 172.35 173.55 1,109,823 +1.00(+0.58%)
Sep 25, 2017 172.29 172.93 171.51 172.55 1,341,735 +0.12(+0.07%)
Sep 22, 2017 171.93 172.57 171.12 172.43 1,183,216 +1.34(+0.78%)
Sep 21, 2017 173.08 173.17 171.06 171.09 1,188,824 -2.18(-1.26%)
Sep 20, 2017 172.47 173.62 172.06 173.26 1,242,013 +0.89(+0.52%)
Sep 19, 2017 174.84 175.59 172.09 172.37 1,581,492 -2.33(-1.33%)
Sep 18, 2017 174.98 175.88 174.57 174.70 1,187,379 +0.24(+0.14%)
Sep 15, 2017 176.40 177.05 174.23 174.46 1,768,417 -2.02(-1.14%)
Sep 14, 2017 175.31 176.75 174.62 176.48 1,577,094 +0.88(+0.50%)
Sep 13, 2017 180.09 180.77 174.88 175.60 2,185,873 -4.98(-2.76%)
Sep 12, 2017 181.70 182.01 179.88 180.59 1,264,160 -1.49(-0.82%)
Sep 11, 2017 182.90 182.96 181.16 182.08 1,807,489 +0.15(+0.08%)
Sep 08, 2017 178.58 182.45 178.14 181.93 1,346,036 +3.69(+2.07%)
Sep 07, 2017 177.24 179.32 177.24 178.24 1,084,204 +0.96(+0.54%)
Sep 06, 2017 178.48 178.86 177.21 177.28 868,163 -0.75(-0.42%)
Sep 05, 2017 176.54 178.33 176.47 178.03 1,007,560 +0.82(+0.46%)
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.