Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Becton Dickinson (NY: BDX )

226.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 246.06 249.90 243.64 248.37 1,436,764 -0.64(-0.26%)
May 27, 2022 246.66 249.01 245.21 249.01 725,703 +3.84(+1.57%)
May 26, 2022 246.18 248.11 244.49 245.17 810,527 +0.33(+0.13%)
May 25, 2022 252.00 252.00 241.10 244.84 1,419,034 -5.14(-2.06%)
May 24, 2022 249.45 251.47 248.07 249.97 993,228 +0.44(+0.18%)
May 23, 2022 248.40 250.30 245.95 249.54 883,699 +4.56(+1.86%)
May 20, 2022 245.07 246.11 240.62 244.97 938,167 +1.13(+0.46%)
May 19, 2022 242.33 245.16 238.92 243.85 1,271,510 +0.04(+0.02%)
May 18, 2022 248.37 248.98 243.27 243.81 926,140 -5.01(-2.01%)
May 17, 2022 246.76 248.83 245.28 248.82 1,030,543 +3.27(+1.33%)
May 16, 2022 241.51 247.03 240.42 245.55 1,160,000 +4.32(+1.79%)
May 13, 2022 243.74 244.01 238.79 241.22 1,227,788 -1.24(-0.51%)
May 12, 2022 241.43 242.99 238.96 242.47 1,202,927 +0.71(+0.29%)
May 11, 2022 241.84 248.31 241.41 241.76 998,115 -1.08(-0.44%)
May 10, 2022 245.87 248.74 241.77 242.84 1,873,214 -2.04(-0.83%)
May 09, 2022 247.60 248.13 244.26 244.88 1,536,776 -5.60(-2.24%)
May 06, 2022 248.57 251.83 243.04 250.48 2,161,648 -1.62(-0.64%)
May 05, 2022 243.72 253.30 241.60 252.10 2,535,377 +5.92(+2.41%)
May 04, 2022 240.81 247.10 239.16 246.18 1,348,066 +4.57(+1.89%)
May 03, 2022 239.59 243.46 239.07 241.60 1,089,605 +3.16(+1.32%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.