194.18
price down icon0.21%   -0.475
 
loading

Becton Dickinson Co 주식 (BDX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-26 $195.2 $193.6 $1.63 498,902.0 -0.28%
2025-08-25 $199.5 $194.0 $5.44 1,227,307.0 -2.51%
2025-08-22 $200.2 $197.2 $2.97 1,484,214.0 +1.54%
2025-08-21 $198.8 $196.4 $2.48 1,294,010.0 -1.29%
2025-08-20 $200.2 $197.5 $2.75 2,493,118.0 +0.59%
2025-08-19 $198.3 $194.3 $3.99 1,878,854.0 +1.55%
2025-08-18 $197.4 $195.0 $2.46 1,762,182.0 -0.48%
2025-08-15 $197.0 $194.6 $2.35 2,591,235.0 +0.48%
2025-08-14 $195.6 $193.4 $2.17 2,206,791.0 -0.49%
2025-08-13 $196.3 $193.9 $2.33 2,669,705.0 +0.51%
2025-08-12 $195.0 $192.4 $2.60 3,013,066.0 +1.28%
2025-08-11 $194.4 $190.5 $3.90 2,770,572.0 -0.52%
2025-08-08 $193.9 $186.9 $7.01 3,801,964.0 +3.10%
2025-08-07 $190.1 $184.2 $5.91 4,687,778.0 +8.86%
2025-08-06 $177.4 $172.2 $5.19 4,220,181.0 -2.53%
2025-08-05 $179.7 $176.1 $3.57 2,859,267.0 -1.12%
2025-08-04 $179.5 $176.3 $3.23 2,049,408.0 +1.43%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $200.2 $172.2 $28.02 46,197,001.0 +8.90%
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

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

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%
medical_instruments_supplies ALC
$81.53
price up icon 0.87%
medical_instruments_supplies RMD
$285.33
price down icon 0.13%
medical_instruments_supplies WST
$245.04
price down icon 0.80%
$66.83
price down icon 0.45%
medical_instruments_supplies COO
$73.49
price up icon 0.03%
자본화:     |  볼륨(24시간):