기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Becton Dickinson and Company | BDX | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
243.00 | 230.25 | 243.28 | 240.35 | 233.72 |
BDX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 233.91 | 243.28 | 230.00 | 233.25 | 1,389,839 | 6.44 | 2.75% |
1개월 | 245.79 | 246.92 | 229.395 | 236.33 | 1,149,440 | -5.44 | -2.21% |
3개월 | 238.47 | 248.42 | 229.395 | 239.03 | 1,298,416 | 1.88 | 0.79% |
6개월 | 253.79 | 259.96 | 229.395 | 238.55 | 1,535,484 | -13.44 | -5.30% |
1년 | 264.43 | 287.32 | 229.395 | 249.34 | 1,351,238 | -24.08 | -9.11% |
3년 | 249.71 | 287.32 | 215.90 | 248.69 | 1,291,489 | -9.36 | -3.75% |
5년 | 235.63 | 287.32 | 197.75 | 247.59 | 1,380,557 | 4.72 | 2.00% |
BDX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 233.72 | -0.88 | -0.38% | 234.03 | 236.09 | 232.46 | 2,721,301 |
01 5월(5) 2024 | 234.60 | 1.16 | 0.50% | 232.81 | 234.83 | 232.06 | 1,685,749 |
30 4월(4) 2024 | 233.44 | 1.89 | 0.82% | 232.31 | 234.50 | 231.84 | 918,582 |
27 4월(4) 2024 | 231.55 | 1.07 | 0.46% | 230.00 | 233.16 | 230.00 | 738,144 |
26 4월(4) 2024 | 230.48 | -3.35 | -1.43% | 233.83 | 233.9809 | 230.40 | 871,693 |
25 4월(4) 2024 | 233.83 | -0.53 | -0.23% | 232.33 | 234.57 | 230.025 | 779,855 |
24 4월(4) 2024 | 234.36 | 0.48 | 0.21% | 234.58 | 236.175 | 233.395 | 800,506 |
23 4월(4) 2024 | 233.88 | -0.24 | -0.10% | 234.72 | 236.07 | 233.33 | 768,416 |
20 4월(4) 2024 | 234.12 | 0.97 | 0.42% | 234.70 | 235.63 | 233.07 | 1,265,019 |
19 4월(4) 2024 | 233.15 | 0.94 | 0.40% | 232.61 | 233.25 | 230.47 | 891,659 |
18 4월(4) 2024 | 232.21 | 1.20 | 0.52% | 230.74 | 232.64 | 229.395 | 1,510,567 |
17 4월(4) 2024 | 231.01 | -3.71 | -1.58% | 233.78 | 233.955 | 230.71 | 1,033,191 |
16 4월(4) 2024 | 234.72 | -0.45 | -0.19% | 237.11 | 238.065 | 234.63 | 872,266 |
13 4월(4) 2024 | 235.17 | -5.44 | -2.26% | 239.13 | 240.02 | 233.74 | 1,028,446 |
12 4월(4) 2024 | 240.61 | -0.38 | -0.16% | 240.93 | 243.30 | 239.64 | 1,010,330 |
11 4월(4) 2024 | 240.99 | -4.82 | -1.96% | 243.30 | 243.74 | 239.22 | 823,545 |
10 4월(4) 2024 | 245.81 | 4.09 | 1.69% | 242.67 | 246.10 | 241.02 | 945,000 |
09 4월(4) 2024 | 241.72 | -4.45 | -1.81% | 245.61 | 245.61 | 241.56 | 2,085,759 |
06 4월(4) 2024 | 246.17 | 3.12 | 1.28% | 243.05 | 246.28 | 243.005 | 1,231,737 |
05 4월(4) 2024 | 243.05 | -0.54 | -0.22% | 245.79 | 246.92 | 242.94 | 952,424 |
04 4월(4) 2024 | 243.59 | 2.57 | 1.07% | 241.53 | 245.25 | 240.32 | 1,215,777 |
03 4월(4) 2024 | 241.02 | -3.03 | -1.24% | 242.855 | 242.855 | 240.24 | 1,203,540 |