Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Becton Dickinson (NY: BDX )

239.15 -2.09 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 240.93 242.34 238.84 239.15 829,179 -2.09(-0.87%)
Feb 27, 2024 240.81 243.43 240.51 241.24 919,001 -0.48(-0.20%)
Feb 26, 2024 245.87 246.24 241.55 241.72 939,379 -4.48(-1.82%)
Feb 23, 2024 243.95 246.60 242.90 246.20 992,662 +2.58(+1.06%)
Feb 22, 2024 245.20 245.52 240.75 243.62 1,305,786 -1.70(-0.69%)
Feb 21, 2024 240.73 245.51 240.09 245.32 1,623,812 +4.66(+1.94%)
Feb 20, 2024 240.76 243.40 239.50 240.66 1,193,936 -0.10(-0.04%)
Feb 16, 2024 239.81 243.98 238.27 240.76 1,582,401 +0.80(+0.33%)
Feb 15, 2024 238.88 242.30 238.48 239.96 1,226,359 +1.35(+0.57%)
Feb 14, 2024 239.01 239.55 236.93 238.61 1,599,887 -0.46(-0.19%)
Feb 13, 2024 243.47 245.22 237.36 239.07 1,908,563 -4.30(-1.77%)
Feb 12, 2024 243.36 246.00 241.31 243.37 1,453,397 -0.38(-0.16%)
Feb 09, 2024 240.96 244.05 240.32 243.75 2,095,533 +3.04(+1.26%)
Feb 08, 2024 238.47 243.69 238.47 240.71 1,650,511 +1.23(+0.51%)
Feb 07, 2024 239.04 242.34 238.80 239.48 1,612,547 +0.80(+0.34%)
Feb 06, 2024 235.46 240.69 235.13 238.68 1,671,163 +3.61(+1.54%)
Feb 05, 2024 236.98 238.59 234.74 235.07 1,688,103 -2.12(-0.89%)
Feb 02, 2024 244.67 246.30 236.71 237.19 1,724,346 -5.16(-2.13%)
Feb 01, 2024 237.50 242.35 233.14 242.35 3,146,319 +3.54(+1.48%)
Jan 31, 2024 237.96 241.15 236.80 238.81 2,355,724 +2.60(+1.10%)
Jan 30, 2024 238.50 238.94 236.11 236.21 1,485,710 -1.64(-0.69%)
Jan 29, 2024 236.32 237.98 235.81 237.85 1,084,038 +1.20(+0.51%)
Jan 26, 2024 237.80 238.76 235.47 236.65 892,236 +0.08(+0.03%)
Jan 25, 2024 235.70 236.75 233.86 236.57 841,045 +2.00(+0.85%)
Jan 24, 2024 237.97 239.21 234.51 234.57 1,317,918 -3.73(-1.57%)
Jan 23, 2024 236.18 238.33 235.90 238.30 1,220,667 +2.41(+1.02%)
Jan 22, 2024 237.00 239.12 235.46 235.89 909,713 +0.00(+0.00%)
Jan 19, 2024 235.22 236.12 233.38 235.89 1,255,514 +0.89(+0.38%)
Jan 18, 2024 234.18 236.33 233.28 235.00 1,210,793 +0.70(+0.30%)
Jan 17, 2024 233.87 236.78 233.00 234.30 1,018,003 -0.70(-0.30%)
Jan 16, 2024 235.06 237.58 232.74 235.00 1,585,906 -1.27(-0.54%)
Jan 12, 2024 236.54 238.06 234.97 236.27 1,363,342 +1.26(+0.54%)
Jan 11, 2024 238.22 238.90 234.28 235.01 1,887,624 -3.40(-1.43%)
Jan 10, 2024 237.98 239.72 232.70 238.41 2,204,248 +0.57(+0.24%)
Jan 09, 2024 247.18 249.89 237.53 237.84 2,693,766 -9.89(-3.99%)
Jan 08, 2024 242.69 248.65 242.24 247.73 1,610,702 +5.64(+2.33%)
Jan 05, 2024 241.82 243.87 241.03 242.09 989,808 -0.82(-0.34%)
Jan 04, 2024 240.75 243.44 240.51 242.91 1,302,309 +2.44(+1.01%)
Jan 03, 2024 245.82 246.26 240.09 240.47 1,842,137 -4.95(-2.02%)
Jan 02, 2024 243.22 248.85 240.05 245.42 1,964,385 +1.59(+0.65%)
Dec 29, 2023 242.71 244.13 242.37 243.83 851,870 +0.80(+0.33%)
Dec 28, 2023 242.97 244.09 242.63 243.03 1,119,875 +0.53(+0.22%)
Dec 27, 2023 242.56 243.27 241.57 242.50 1,496,202 -0.80(-0.33%)
Dec 26, 2023 243.00 244.49 242.52 243.30 2,093,690 +0.30(+0.12%)
Dec 22, 2023 244.12 245.37 242.56 243.00 1,974,940 -0.13(-0.05%)
Dec 21, 2023 240.68 243.89 240.17 243.13 1,445,072 +3.31(+1.38%)
Dec 20, 2023 240.25 242.53 238.01 239.82 1,518,992 -0.80(-0.33%)
Dec 19, 2023 237.61 240.96 237.61 240.62 1,701,412 +2.90(+1.22%)
Dec 18, 2023 238.32 240.35 237.08 237.72 1,709,812 +0.71(+0.30%)
Dec 15, 2023 234.22 237.64 233.93 237.01 2,943,758 -1.50(-0.63%)
Dec 14, 2023 242.18 243.35 238.19 238.51 2,240,813 -1.96(-0.82%)
Dec 13, 2023 236.45 240.52 235.56 240.47 1,622,064 +3.80(+1.61%)
Dec 12, 2023 232.91 236.91 231.57 236.67 1,774,960 +3.28(+1.41%)
Dec 11, 2023 232.46 234.59 232.34 233.39 1,681,069 +1.09(+0.47%)
Dec 08, 2023 234.60 234.60 232.14 232.30 1,648,294 -1.24(-0.53%)
Dec 07, 2023 233.24 233.87 232.00 233.54 2,230,079 +1.04(+0.45%)
Dec 06, 2023 232.79 233.94 231.31 232.50 1,737,875 -0.15(-0.06%)
Dec 05, 2023 236.22 236.22 232.53 232.65 2,441,169 -3.95(-1.67%)
Dec 04, 2023 236.35 237.59 236.13 236.60 1,580,869 -0.68(-0.29%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.