Stockscreener 앱 받기
226.42
0.17%
0.38
시장 영업 전:
224.00
-2.42
-1.07%
Becton Dickinson Co 주식 (BDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $226.8 | $223.5 | $3.26 | 1,633,871.0 | +0.17% |
| 2025-04-01 | $229.0 | $225.5 | $3.46 | 1,713,579.0 | -1.32% |
| 2025-03-31 | $229.8 | $225.1 | $4.68 | 1,963,712.0 | +0.69% |
| 2025-03-28 | $229.0 | $226.2 | $2.75 | 1,656,188.0 | -0.53% |
| 2025-03-27 | $230.9 | $227.5 | $3.45 | 1,548,916.0 | +0.31% |
| 2025-03-26 | $229.7 | $226.6 | $3.14 | 1,117,857.0 | -0.04% |
| 2025-03-25 | $231.8 | $226.5 | $5.34 | 1,408,144.0 | -0.48% |
| 2025-03-24 | $230.8 | $228.0 | $2.80 | 1,100,670.0 | -0.45% |
| 2025-03-21 | $231.3 | $227.9 | $3.34 | 4,155,551.0 | -0.70% |
| 2025-03-20 | $233.1 | $230.5 | $2.56 | 1,624,886.0 | +0.03% |
| 2025-03-19 | $233.5 | $230.1 | $3.45 | 2,186,827.0 | -0.14% |
| 2025-03-18 | $232.8 | $226.4 | $6.36 | 2,469,433.0 | +1.88% |
| 2025-03-17 | $228.8 | $225.0 | $3.79 | 1,666,891.0 | +0.82% |
| 2025-03-14 | $226.5 | $222.0 | $4.49 | 1,112,868.0 | +1.43% |
| 2025-03-13 | $224.7 | $222.0 | $2.67 | 2,587,139.0 | -0.46% |
| 2025-03-12 | $227.3 | $223.5 | $3.80 | 2,018,095.0 | -0.49% |
| 2025-03-11 | $227.3 | $223.3 | $4.02 | 1,698,460.0 | -1.11% |
| 2025-03-10 | $235.3 | $226.8 | $8.51 | 2,426,878.0 | -0.91% |
| 2025-03-07 | $230.5 | $223.0 | $7.50 | 1,779,054.0 | +1.86% |
| 2025-03-06 | $226.1 | $222.5 | $3.54 | 1,891,688.0 | +0.54% |
| 2025-03-05 | $226.1 | $222.3 | $3.81 | 1,814,790.0 | -0.07% |
| 2025-03-04 | $225.8 | $224.0 | $1.75 | 470,893.0 | -1.83% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $229.0 | $223.5 | $5.46 | 4,981,321.0 | -1.15% |
| 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% |
0.12%
0.31%
자본화:
|
볼륨(24시간):