Stockscreener 앱 받기
207.11
0.60%
-1.24
Becton Dickinson Co 주식 (BDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $209.1 | $206.7 | $2.47 | 1,571,168.0 | -0.60% |
| 2026-01-15 | $209.3 | $205.6 | $3.70 | 2,166,537.0 | +0.45% |
| 2026-01-14 | $207.6 | $200.8 | $6.83 | 1,415,881.0 | +2.93% |
| 2026-01-13 | $203.7 | $198.4 | $5.21 | 1,138,085.0 | -0.60% |
| 2026-01-12 | $203.6 | $201.3 | $2.22 | 1,378,255.0 | -0.00% |
| 2026-01-09 | $206.4 | $201.4 | $4.97 | 1,308,577.0 | -1.18% |
| 2026-01-08 | $207.0 | $201.3 | $5.70 | 1,426,753.0 | +1.22% |
| 2026-01-07 | $206.9 | $202.0 | $4.85 | 2,048,610.0 | -1.29% |
| 2026-01-06 | $206.1 | $198.2 | $7.94 | 2,037,977.0 | +3.22% |
| 2026-01-05 | $200.8 | $193.6 | $7.19 | 2,578,390.0 | +2.06% |
| 2026-01-02 | $195.8 | $192.5 | $3.31 | 1,348,392.0 | +0.45% |
| 2025-12-31 | $196.0 | $194.0 | $2.00 | 779,989.0 | -0.80% |
| 2025-12-30 | $196.2 | $194.6 | $1.62 | 760,384.0 | +0.25% |
| 2025-12-29 | $196.5 | $194.6 | $1.93 | 954,278.0 | -0.60% |
| 2025-12-26 | $197.2 | $194.9 | $2.37 | 758,943.0 | +0.11% |
| 2025-12-24 | $196.7 | $195.3 | $1.46 | 428,230.0 | +0.23% |
| 2025-12-23 | $196.4 | $194.8 | $1.54 | 1,037,530.0 | -0.54% |
| 2025-12-22 | $198.1 | $195.9 | $2.22 | 1,306,810.0 | +0.59% |
| 2025-12-19 | $196.8 | $194.1 | $2.71 | 4,913,976.0 | +0.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $209.3 | $192.5 | $16.79 | 19,989,793.0 | +6.72% |
Becton Dickinson Co 주식 (BDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $202.8 | $188.5 | $14.23 | 40,427,019.0 | +0.83% |
| 2025-11 | $196.4 | $162.3 | $34.07 | 54,643,551.0 | +8.57% |
| 2025-10 | $195.3 | $175.6 | $19.73 | 38,366,713.0 | -4.52% |
| 2025-09 | $194.0 | $178.1 | $15.88 | 32,427,771.0 | -3.01% |
| 2025-08 | $200.2 | $172.2 | $28.02 | 52,393,384.0 | +8.26% |
| 2025-07 | $185.9 | $171.3 | $14.60 | 62,307,485.0 | +3.48% |
| 2025-06 | $176.3 | $167.5 | $8.83 | 55,988,675.0 | -0.20% |
| 2025-05 | $188.0 | $163.3 | $24.67 | 84,312,430.0 | -16.66% |
| 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% |
0.84%
3.30%
자본화:
|
볼륨(24시간):