172.59
price down icon0.71%   -1.23
after-market 시간 외 거래: 172.59
loading

Becton Dickinson Co 주식 (BDX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $173.8 $171.7 $2.15 3,358,440.0 -0.71%
2025-05-29 $174.5 $171.9 $2.57 2,675,050.0 +0.47%
2025-05-28 $176.4 $172.9 $3.51 1,673,599.0 -0.86%
2025-05-27 $175.5 $172.0 $3.50 2,010,579.0 +1.83%
2025-05-23 $172.2 $169.6 $2.56 1,950,663.0 -0.54%
2025-05-22 $173.5 $170.8 $2.70 2,097,810.0 -0.48%
2025-05-21 $176.7 $172.9 $3.81 2,633,232.0 -2.00%
2025-05-20 $177.1 $175.6 $1.48 2,745,746.0 -0.21%
2025-05-19 $177.2 $173.1 $4.14 3,207,635.0 +0.93%
2025-05-16 $175.7 $171.6 $4.13 2,247,228.0 +1.82%
2025-05-15 $172.4 $169.0 $3.40 4,059,557.0 +0.73%
2025-05-14 $174.8 $170.5 $4.28 3,927,709.0 -2.46%
2025-05-13 $177.8 $172.3 $5.50 3,772,446.0 +0.00%
2025-05-12 $175.4 $170.6 $4.83 4,734,908.0 +4.86%
2025-05-09 $170.3 $166.9 $3.46 4,133,542.0 -0.43%
2025-05-08 $170.5 $166.1 $4.36 4,228,617.0 +0.48%
2025-05-07 $167.7 $164.0 $3.72 3,400,056.0 +1.20%
2025-05-06 $167.0 $163.3 $3.71 3,512,889.0 -1.11%
2025-05-05 $170.0 $165.5 $4.54 4,290,657.0 -1.05%

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
2025-05 $188.0 $163.3 $24.67 87,670,870.0 -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
$85.94
price down icon 0.47%
medical_instruments_supplies RMD
$244.79
price down icon 0.13%
medical_instruments_supplies BAX
$30.50
price down icon 0.65%
medical_instruments_supplies WST
$210.85
price up icon 0.19%
$62.17
price down icon 1.19%
자본화:     |  볼륨(24시간):