Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

233.00 +0.70 (+0.30%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 11, 2023 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 (%)
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%)
Dec 01, 2023 235.11 237.53 234.38 237.28 1,518,597 +2.06(+0.88%)
Nov 30, 2023 235.32 236.04 233.84 235.22 3,289,214 +0.49(+0.21%)
Nov 29, 2023 236.13 237.86 234.67 234.73 2,733,868 -1.58(-0.67%)
Nov 28, 2023 237.75 238.97 236.22 236.31 1,481,287 -1.57(-0.66%)
Nov 27, 2023 237.69 239.42 236.44 237.89 1,753,447 -0.03(-0.01%)
Nov 24, 2023 235.69 237.93 235.45 237.92 783,982 +2.08(+0.88%)
Nov 22, 2023 236.40 237.08 234.78 235.84 1,937,599 +0.64(+0.27%)
Nov 21, 2023 234.56 236.22 233.80 235.20 1,605,755 +2.48(+1.07%)
Nov 20, 2023 231.55 233.65 229.89 232.72 2,377,494 +0.40(+0.17%)
Nov 17, 2023 235.23 235.23 231.69 232.32 1,819,807 -1.79(-0.77%)
Nov 16, 2023 233.69 235.65 233.01 234.11 1,569,789 +1.30(+0.56%)
Nov 15, 2023 232.07 234.31 230.94 232.81 2,521,103 +0.42(+0.18%)
Nov 14, 2023 235.47 236.76 231.67 232.39 2,575,472 -2.51(-1.07%)
Nov 13, 2023 235.04 236.95 231.13 234.90 2,218,647 +1.21(+0.52%)
Nov 10, 2023 232.88 234.74 230.12 233.69 2,236,596 +2.40(+1.04%)
Nov 09, 2023 236.19 238.26 228.92 231.29 5,023,235 -23.58(-9.25%)
Nov 08, 2023 256.53 256.53 252.95 254.88 1,191,897 -0.19(-0.07%)
Nov 07, 2023 258.27 258.27 254.67 255.07 931,305 -2.98(-1.15%)
Nov 06, 2023 258.00 258.86 255.88 258.05 956,282 +0.19(+0.07%)
Nov 03, 2023 257.68 258.53 255.13 257.86 982,607 +2.98(+1.17%)
Nov 02, 2023 252.76 256.42 251.91 254.88 1,138,511 +2.13(+0.84%)
Nov 01, 2023 252.73 253.47 250.34 252.75 945,139 +1.00(+0.40%)
Oct 31, 2023 251.29 252.84 249.31 251.75 1,977,235 +1.68(+0.67%)
Oct 30, 2023 251.97 251.97 247.56 250.07 1,075,167 -0.51(-0.20%)
Oct 27, 2023 253.04 253.84 249.34 250.58 1,065,337 -2.57(-1.02%)
Oct 26, 2023 253.44 255.34 252.28 253.15 636,788 -1.38(-0.54%)
Oct 25, 2023 257.25 261.16 253.96 254.53 1,084,877 -3.62(-1.40%)
Oct 24, 2023 254.54 259.08 254.48 258.15 817,032 +3.27(+1.28%)
Oct 23, 2023 257.52 259.67 254.55 254.89 702,255 -2.70(-1.05%)
Oct 20, 2023 256.50 260.56 255.99 257.59 1,053,901 +1.15(+0.45%)
Oct 19, 2023 258.33 260.69 255.94 256.43 812,841 -1.91(-0.74%)
Oct 18, 2023 259.25 260.65 256.87 258.34 944,355 +0.10(+0.04%)
Oct 17, 2023 257.01 260.33 255.84 258.25 846,153 -0.45(-0.17%)
Oct 16, 2023 258.82 260.48 256.38 258.69 753,257 +1.05(+0.41%)
Oct 13, 2023 255.81 258.79 255.34 257.65 1,036,261 +1.62(+0.63%)
Oct 12, 2023 260.62 261.48 255.62 256.02 1,104,671 -4.21(-1.62%)
Oct 11, 2023 265.21 265.21 257.08 260.24 1,700,376 -5.91(-2.22%)
Oct 10, 2023 263.96 268.42 262.76 266.14 991,501 +1.42(+0.54%)
Oct 09, 2023 260.28 264.82 260.21 264.72 692,955 +3.37(+1.29%)
Oct 06, 2023 259.14 262.98 256.99 261.35 805,262 +1.36(+0.52%)
Oct 05, 2023 258.77 260.52 257.82 259.99 824,863 +1.32(+0.51%)
Oct 04, 2023 258.53 258.94 255.07 258.66 673,115 +0.82(+0.32%)
Oct 03, 2023 256.05 258.81 255.50 257.85 1,008,991 +1.13(+0.44%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.