Stockscreener 앱 받기
181.45
5.70%
9.7698
Becton Dickinson Co 주식 (BDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $182.0 | $170.7 | $11.33 | 2,697,547.0 | +5.75% |
| 2026-02-10 | $172.6 | $164.4 | $8.16 | 4,596,110.0 | -17.22% |
| 2026-02-09 | $211.5 | $200.4 | $11.10 | 3,667,259.0 | -1.25% |
| 2026-02-06 | $210.7 | $204.9 | $5.80 | 2,212,191.0 | +1.70% |
| 2026-02-05 | $210.0 | $205.9 | $4.12 | 2,857,679.0 | -0.65% |
| 2026-02-04 | $213.1 | $205.7 | $7.43 | 3,137,501.0 | +0.66% |
| 2026-02-03 | $208.6 | $201.9 | $6.72 | 2,885,330.0 | +2.27% |
| 2026-02-02 | $203.6 | $201.2 | $2.42 | 1,946,077.0 | -0.77% |
| 2026-01-30 | $204.1 | $200.1 | $3.94 | 2,624,863.0 | +1.19% |
| 2026-01-29 | $202.1 | $199.0 | $3.06 | 1,451,007.0 | -0.41% |
| 2026-01-28 | $208.0 | $200.4 | $7.62 | 1,691,108.0 | -0.73% |
| 2026-01-27 | $205.2 | $201.2 | $4.00 | 1,829,816.0 | -0.01% |
| 2026-01-26 | $205.5 | $202.2 | $3.24 | 1,235,547.0 | +0.81% |
| 2026-01-23 | $205.5 | $195.6 | $9.89 | 3,441,700.0 | -2.06% |
| 2026-01-22 | $207.6 | $204.3 | $3.32 | 2,022,805.0 | -0.07% |
| 2026-01-21 | $207.5 | $204.1 | $3.41 | 1,742,349.0 | +1.37% |
| 2026-01-20 | $206.3 | $203.1 | $3.21 | 1,572,103.0 | -1.80% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $213.1 | $164.4 | $48.67 | 23,999,694.0 | -10.77% |
| 2026-01 | $209.3 | $192.5 | $16.79 | 36,029,923.0 | +4.85% |
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% |
1.99%
2.76%
자본화:
|
볼륨(24시간):