Stockscreener 앱 받기
224.10
0.47%
-1.05
시장 영업 전:
222.28
-1.82
-0.81%
Becton Dickinson Co 주식 (BDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $228.1 | $224.0 | $4.10 | 1,293,328.0 | -0.47% |
| 2024-11-15 | $228.3 | $223.5 | $4.82 | 1,923,392.0 | -0.89% |
| 2024-11-14 | $230.4 | $225.5 | $4.94 | 2,728,181.0 | -1.75% |
| 2024-11-13 | $232.0 | $229.1 | $2.93 | 1,173,946.0 | -0.02% |
| 2024-11-12 | $235.9 | $231.1 | $4.80 | 1,068,526.0 | -1.42% |
| 2024-11-11 | $236.0 | $232.0 | $4.04 | 1,418,770.0 | +1.28% |
| 2024-11-08 | $233.8 | $226.2 | $7.57 | 3,458,760.0 | +1.99% |
| 2024-11-07 | $243.0 | $226.8 | $16.18 | 4,003,659.0 | -5.39% |
| 2024-11-06 | $244.3 | $236.0 | $8.33 | 2,178,075.0 | +1.16% |
| 2024-11-05 | $238.3 | $231.1 | $7.26 | 1,834,099.0 | +1.27% |
| 2024-11-04 | $237.4 | $233.0 | $4.44 | 1,595,576.0 | -0.39% |
| 2024-11-01 | $236.7 | $232.7 | $4.04 | 1,176,735.0 | +0.71% |
| 2024-10-31 | $236.7 | $233.4 | $3.29 | 1,319,858.0 | -1.28% |
| 2024-10-30 | $237.6 | $235.8 | $1.86 | 801,752.0 | -0.38% |
| 2024-10-29 | $240.1 | $237.4 | $2.64 | 583,105.0 | -0.59% |
| 2024-10-28 | $240.9 | $237.9 | $3.03 | 779,290.0 | +0.33% |
| 2024-10-25 | $239.4 | $236.9 | $2.52 | 939,039.0 | -0.21% |
| 2024-10-24 | $241.9 | $238.5 | $3.36 | 797,436.0 | -0.79% |
| 2024-10-23 | $240.6 | $237.5 | $3.13 | 910,724.0 | +0.34% |
| 2024-10-22 | $240.4 | $238.7 | $1.78 | 658,928.0 | -0.34% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $244.3 | $223.5 | $20.84 | 25,146,375.0 | -4.06% |
| 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% |
Becton Dickinson Co 주식 (BDX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $259.4 | $242.8 | $16.68 | 25,223,919.0 | +1.99% |
| 2022-11 | $249.7 | $217.7 | $31.98 | 40,882,918.0 | +5.67% |
| 2022-10 | $238.3 | $215.9 | $22.40 | 25,512,334.0 | +5.90% |
| 2022-09 | $266.3 | $222.6 | $43.69 | 24,290,408.0 | -11.72% |
| 2022-08 | $269.1 | $242.6 | $26.42 | 19,752,642.0 | +3.32% |
| 2022-07 | $252.2 | $231.9 | $20.25 | 15,439,507.0 | -0.90% |
| 2022-06 | $260.0 | $231.5 | $28.54 | 22,905,505.0 | -3.62% |
| 2022-05 | $260.9 | $243.6 | $17.28 | 25,706,941.0 | +3.48% |
| 2022-04 | $277.3 | $246.3 | $30.98 | 22,783,334.0 | -7.07% |
| 2022-03 | $276.5 | $254.2 | $22.32 | 28,947,458.0 | -1.95% |
| 2022-02 | $280.6 | $250.9 | $29.69 | 27,708,427.0 | +6.74% |
| 2022-01 | $268.6 | $246.9 | $21.63 | 28,854,858.0 | +1.06% |
0.80%
2.31%
자본화:
|
볼륨(24시간):