Stockscreener 앱 받기
191.99
0.84%
-1.62
시장 영업 전:
192.35
0.36
+0.19%
Becton Dickinson Co 주식 (BDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $193.9 | $190.7 | $3.22 | 1,014,683.0 | -0.84% |
| 2025-10-03 | $195.3 | $191.4 | $3.88 | 977,108.0 | +1.05% |
| 2025-10-02 | $191.7 | $188.9 | $2.74 | 1,266,768.0 | +0.35% |
| 2025-10-01 | $191.6 | $186.4 | $5.22 | 2,164,068.0 | +2.01% |
| 2025-09-30 | $187.2 | $182.9 | $4.29 | 1,603,978.0 | +1.72% |
| 2025-09-29 | $184.6 | $182.5 | $2.09 | 1,341,859.0 | -0.33% |
| 2025-09-26 | $184.7 | $180.8 | $3.91 | 1,269,265.0 | +2.22% |
| 2025-09-25 | $185.6 | $178.1 | $7.49 | 1,872,883.0 | -2.93% |
| 2025-09-24 | $187.2 | $185.0 | $2.19 | 1,015,168.0 | -0.25% |
| 2025-09-23 | $188.2 | $185.8 | $2.34 | 1,225,854.0 | -0.02% |
| 2025-09-22 | $187.3 | $184.9 | $2.43 | 1,188,777.0 | -0.26% |
| 2025-09-19 | $188.8 | $185.6 | $3.25 | 2,708,801.0 | -0.71% |
| 2025-09-18 | $189.0 | $187.0 | $2.00 | 1,122,287.0 | +0.43% |
| 2025-09-17 | $190.0 | $186.7 | $3.31 | 1,060,121.0 | +0.73% |
| 2025-09-16 | $188.0 | $185.2 | $2.88 | 1,211,387.0 | +0.25% |
| 2025-09-15 | $189.0 | $185.5 | $3.49 | 1,319,978.0 | -0.59% |
| 2025-09-12 | $189.9 | $186.8 | $3.06 | 1,061,259.0 | -1.95% |
| 2025-09-11 | $191.3 | $188.2 | $3.17 | 1,518,818.0 | +1.13% |
| 2025-09-10 | $190.0 | $187.0 | $3.00 | 1,547,068.0 | -1.08% |
| 2025-09-09 | $192.3 | $190.2 | $2.13 | 1,258,854.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $195.3 | $186.4 | $8.91 | 6,437,310.0 | +2.58% |
| 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% |
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% |
1.00%
0.72%
자본화:
|
볼륨(24시간):