Stockscreener 앱 받기
176.80
0.71%
-1.27
시간 외 거래:
176.80
Becton Dickinson Co 주식 (BDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $178.1 | $175.7 | $2.42 | 1,858,300.0 | -0.71% |
| 2026-10-01 | $179.7 | $177.0 | $2.64 | 1,283,957.0 | -0.52% |
| 2026-09-30 | $182.3 | $178.9 | $3.43 | 1,788,222.0 | -1.63% |
| 2026-09-29 | $182.9 | $180.1 | $2.86 | 1,522,596.0 | -1.01% |
| 2026-09-28 | $184.3 | $181.9 | $2.39 | 1,878,479.0 | +0.01% |
| 2026-09-25 | $183.9 | $177.9 | $6.05 | 1,448,985.0 | +2.56% |
| 2026-09-24 | $183.7 | $179.0 | $4.74 | 1,390,862.0 | -1.80% |
| 2026-09-23 | $184.4 | $181.3 | $3.06 | 1,021,884.0 | -0.26% |
| 2026-09-22 | $183.8 | $180.8 | $3.08 | 1,425,126.0 | +1.27% |
| 2026-09-21 | $181.5 | $180.0 | $1.55 | 1,445,636.0 | -0.13% |
| 2026-09-18 | $182.6 | $179.4 | $3.20 | 6,236,053.0 | -0.24% |
| 2026-09-17 | $184.3 | $181.3 | $3.07 | 1,828,838.0 | -0.26% |
| 2026-09-16 | $186.3 | $181.3 | $4.98 | 1,733,496.0 | -2.19% |
| 2026-09-15 | $186.6 | $181.3 | $5.35 | 2,067,309.0 | +1.65% |
| 2026-09-14 | $183.5 | $179.6 | $3.93 | 1,626,852.0 | +2.85% |
| 2026-09-11 | $178.3 | $175.2 | $3.10 | 1,571,058.0 | +0.81% |
| 2026-09-10 | $178.9 | $175.7 | $3.27 | 1,680,651.0 | -1.88% |
| 2026-09-09 | $182.1 | $176.6 | $5.55 | 1,528,994.0 | +0.39% |
| 2026-09-08 | $182.2 | $178.5 | $3.73 | 1,803,119.0 | -3.05% |
| 2026-09-04 | $187.1 | $184.1 | $3.08 | 1,439,060.0 | -1.54% |
| 2026-09-03 | $189.5 | $184.9 | $4.56 | 1,141,711.0 | +0.05% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $179.7 | $175.7 | $3.95 | 5,000,557.0 | -1.23% |
| 2026-09 | $191.8 | $175.2 | $16.56 | 37,332,893.0 | -4.84% |
| 2026-08 | $193.1 | $166.8 | $26.27 | 38,589,457.0 | +13.52% |
| 2026-07 | $169.1 | $148.2 | $20.87 | 37,577,371.0 | +9.50% |
| 2026-06 | $156.9 | $140.1 | $16.78 | 59,679,233.0 | +2.86% |
| 2026-05 | $155.3 | $141.8 | $13.46 | 66,224,890.0 | -1.29% |
| 2026-04 | $159.9 | $144.5 | $15.44 | 57,418,084.0 | -5.21% |
| 2026-03 | $176.8 | $153.2 | $23.62 | 52,140,893.0 | -10.91% |
| 2026-02 | $213.1 | $164.4 | $48.67 | 59,834,650.0 | -13.27% |
| 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% |
1.02%
1.92%
자본화:
|
볼륨(24시간):