205.08
price up icon0.31%   0.63
after-market 시간 외 거래: 205.08
loading

Becton Dickinson Co 주식 (BDX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $205.4 $202.0 $3.39 1,690,114.0 +0.31%
2025-04-24 $204.9 $201.0 $3.92 1,335,292.0 +1.05%
2025-04-23 $208.0 $201.1 $6.98 3,077,815.0 +1.22%
2025-04-22 $200.4 $197.4 $2.95 1,561,910.0 +1.66%
2025-04-21 $198.7 $193.8 $4.89 2,414,630.0 -1.06%
2025-04-17 $201.3 $198.4 $2.88 4,061,943.0 -0.84%
2025-04-16 $205.1 $199.1 $6.05 1,639,714.0 -0.81%
2025-04-15 $206.8 $201.5 $5.31 2,567,705.0 -1.78%
2025-04-14 $206.3 $202.4 $3.95 1,549,644.0 +1.95%
2025-04-11 $203.4 $196.6 $6.78 1,850,653.0 +1.34%
2025-04-10 $207.3 $194.1 $13.12 2,916,463.0 -4.89%
2025-04-09 $209.9 $193.0 $16.92 3,119,126.0 +4.24%
2025-04-08 $211.8 $197.7 $14.06 2,319,791.0 -2.07%
2025-04-07 $209.6 $199.4 $10.20 3,793,399.0 -1.09%
2025-04-04 $220.4 $204.9 $15.50 6,624,239.0 -6.43%
2025-04-03 $226.7 $220.2 $6.44 2,687,425.0 -2.13%
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%

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
2025-04 $229.0 $193.0 $35.97 48,247,427.0 -10.47%
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
$94.94
price up icon 0.27%
medical_instruments_supplies RMD
$235.88
price down icon 0.09%
medical_instruments_supplies COO
$80.89
price down icon 2.05%
medical_instruments_supplies WST
$214.55
price up icon 1.88%
medical_instruments_supplies BAX
$30.22
price down icon 0.62%
자본화:     |  볼륨(24시간):