Stockscreener 앱 받기
176.37
1.05%
-1.88
시간 외 거래:
176.37
Becton Dickinson Co 주식 (BDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $177.4 | $174.5 | $2.96 | 4,688,447.0 | -1.05% |
| 2025-07-31 | $182.3 | $178.2 | $4.01 | 3,731,528.0 | -1.81% |
| 2025-07-30 | $182.7 | $180.3 | $2.32 | 1,846,405.0 | -0.46% |
| 2025-07-29 | $183.5 | $181.7 | $1.85 | 1,500,758.0 | -0.31% |
| 2025-07-28 | $185.4 | $182.8 | $2.62 | 1,850,210.0 | -1.28% |
| 2025-07-25 | $185.9 | $183.4 | $2.50 | 1,875,162.0 | +0.92% |
| 2025-07-24 | $185.3 | $181.3 | $4.02 | 1,801,100.0 | +0.58% |
| 2025-07-23 | $182.9 | $181.5 | $1.33 | 1,339,779.0 | +0.72% |
| 2025-07-22 | $181.6 | $176.1 | $5.54 | 1,891,788.0 | +3.39% |
| 2025-07-21 | $179.6 | $175.3 | $4.27 | 3,133,692.0 | -1.97% |
| 2025-07-18 | $181.6 | $178.0 | $3.64 | 3,470,285.0 | -1.13% |
| 2025-07-17 | $181.0 | $177.1 | $3.94 | 3,888,461.0 | +1.48% |
| 2025-07-16 | $179.1 | $176.0 | $3.15 | 4,014,375.0 | -0.02% |
| 2025-07-15 | $180.7 | $176.1 | $4.61 | 5,968,778.0 | +0.69% |
| 2025-07-14 | $177.3 | $172.6 | $4.73 | 6,386,227.0 | +0.64% |
| 2025-07-11 | $176.5 | $173.9 | $2.62 | 2,428,716.0 | -0.86% |
| 2025-07-10 | $179.8 | $174.6 | $5.13 | 3,014,058.0 | +1.14% |
| 2025-07-09 | $175.6 | $173.0 | $2.61 | 2,208,215.0 | +0.50% |
| 2025-07-08 | $175.6 | $172.5 | $3.15 | 1,908,006.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $177.4 | $174.5 | $2.96 | 4,688,447.0 | +0.00% |
| 2025-07 | $185.9 | $171.3 | $14.60 | 66,995,932.0 | +2.39% |
| 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% |
0.37%
자본화:
|
볼륨(24시간):