Stockscreener 앱 받기
167.00
1.05%
-1.78
시간 외 거래:
167.33
0.33
+0.20%
Becton Dickinson Co 주식 (BDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $170.0 | $165.5 | $4.54 | 4,207,785.0 | -1.05% |
| 2025-05-02 | $171.3 | $166.1 | $5.15 | 10,507,871.0 | -0.45% |
| 2025-05-01 | $188.0 | $169.5 | $18.48 | 13,144,196.0 | -18.13% |
| 2025-04-30 | $207.3 | $203.5 | $3.81 | 2,732,986.0 | +0.31% |
| 2025-04-29 | $207.2 | $204.1 | $3.10 | 1,094,809.0 | +0.88% |
| 2025-04-28 | $207.0 | $203.4 | $3.61 | 1,382,289.0 | -0.22% |
| 2025-04-25 | $205.4 | $202.0 | $3.39 | 1,690,114.0 | +0.31% |
| 2025-04-24 | $204.9 | $201.0 | $3.92 | 1,335,292.0 | +1.05% |
| 2025-04-23 | $208.0 | $201.1 | $6.98 | 3,077,815.0 | +1.22% |
| 2025-04-22 | $200.4 | $197.4 | $2.95 | 1,561,910.0 | +1.66% |
| 2025-04-21 | $198.7 | $193.8 | $4.89 | 2,414,630.0 | -1.06% |
| 2025-04-17 | $201.3 | $198.4 | $2.88 | 4,061,943.0 | -0.84% |
| 2025-04-16 | $205.1 | $199.1 | $6.05 | 1,639,714.0 | -0.81% |
| 2025-04-15 | $206.8 | $201.5 | $5.31 | 2,567,705.0 | -1.78% |
| 2025-04-14 | $206.3 | $202.4 | $3.95 | 1,549,644.0 | +1.95% |
| 2025-04-11 | $203.4 | $196.6 | $6.78 | 1,850,653.0 | +1.34% |
| 2025-04-10 | $207.3 | $194.1 | $13.12 | 2,916,463.0 | -4.89% |
| 2025-04-09 | $209.9 | $193.0 | $16.92 | 3,119,126.0 | +4.24% |
| 2025-04-08 | $211.8 | $197.7 | $14.06 | 2,319,791.0 | -2.07% |
| 2025-04-07 | $209.6 | $199.4 | $10.20 | 3,793,399.0 | -1.09% |
Becton Dickinson Co 주식 (BDX) 연도별 가격 이력
이 심층 분석에서는 Becton Dickinson Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Becton Dickinson Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Becton Dickinson Co 주식 (BDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $188.0 | $165.5 | $22.50 | 32,067,637.0 | -19.36% |
| 2025-04 | $229.0 | $193.0 | $35.97 | 51,767,397.0 | -9.59% |
| 2025-03 | $235.3 | $222.0 | $13.36 | 38,237,646.0 | +1.57% |
| 2025-02 | $252.0 | $221.6 | $30.35 | 38,445,539.0 | -8.91% |
| 2025-01 | $250.9 | $225.9 | $25.01 | 37,184,354.0 | +9.14% |
Becton Dickinson Co 주식 (BDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $231.7 | $218.8 | $12.90 | 42,403,391.0 | +2.08% |
| 2024-11 | $244.3 | $220.3 | $24.04 | 37,123,535.0 | -5.00% |
| 2024-10 | $244.5 | $233.4 | $11.05 | 20,325,296.0 | -3.11% |
| 2024-09 | $245.0 | $229.3 | $15.67 | 26,752,041.0 | -0.54% |
| 2024-08 | $243.8 | $226.0 | $17.78 | 25,957,051.0 | +0.56% |
| 2024-07 | $242.8 | $218.8 | $24.07 | 28,757,482.0 | +3.14% |
| 2024-06 | $243.2 | $229.1 | $14.15 | 24,899,464.0 | +0.75% |
| 2024-05 | $243.3 | $224.0 | $19.28 | 38,366,242.0 | -1.12% |
| 2024-04 | $247.8 | $229.4 | $18.41 | 21,812,439.0 | -5.19% |
| 2024-03 | $248.4 | $232.2 | $16.24 | 27,617,740.0 | +5.05% |
| 2024-02 | $246.6 | $233.1 | $13.46 | 30,307,156.0 | -1.37% |
| 2024-01 | $249.9 | $232.7 | $17.19 | 30,853,693.0 | -2.06% |
Becton Dickinson Co 주식 (BDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $245.4 | $231.6 | $13.80 | 35,233,474.0 | +3.24% |
| 2023-11 | $259.9 | $229.9 | $30.07 | 39,864,881.0 | -6.57% |
| 2023-10 | $269.5 | $248.6 | $20.95 | 21,255,863.0 | -2.22% |
| 2023-09 | $281.0 | $255.9 | $25.12 | 24,170,719.0 | -7.49% |
| 2023-08 | $284.5 | $265.7 | $18.77 | 28,366,955.0 | +0.30% |
| 2023-07 | $287.3 | $253.5 | $33.80 | 25,856,834.0 | +5.53% |
| 2023-06 | $265.1 | $243.1 | $22.01 | 23,584,513.0 | +9.20% |
| 2023-05 | $266.7 | $237.6 | $29.08 | 26,160,805.0 | -8.53% |
| 2023-04 | $265.1 | $244.7 | $20.34 | 19,337,082.0 | +6.77% |
| 2023-03 | $247.6 | $228.6 | $19.02 | 22,298,872.0 | +5.54% |
| 2023-02 | $257.7 | $234.2 | $23.52 | 24,250,637.0 | -7.01% |
| 2023-01 | $262.7 | $242.7 | $19.94 | 22,200,097.0 | -0.82% |
0.94%
0.30%
자본화:
|
볼륨(24시간):