Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Becton Dickinson and Company | BDX | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
243,00 | 230,25 | 243,28 | 233,72 |
BDX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 233,91 | 243,28 | 230,00 | 233,25 | 1.389.839 | -0,93 | -0,40% |
1 Monat | 245,79 | 246,92 | 229,395 | 236,33 | 1.149.440 | -12,81 | -5,21% |
3 Monate | 238,47 | 248,42 | 229,395 | 239,03 | 1.298.416 | -5,49 | -2,30% |
6 Monate | 253,79 | 259,96 | 229,395 | 238,55 | 1.535.484 | -20,81 | -8,20% |
1 Jahr | 264,43 | 287,32 | 229,395 | 249,34 | 1.351.238 | -31,45 | -11,89% |
3 Jahre | 249,71 | 287,32 | 215,90 | 248,69 | 1.291.489 | -16,73 | -6,70% |
5 Jahre | 235,63 | 287,32 | 197,75 | 247,59 | 1.380.557 | -2,65 | -1,12% |
BDX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 233,72 | -0,88 | -0,38% | 234,03 | 236,09 | 232,46 | 2.721.601 |
01 Mai 2024 | 234,60 | 1,16 | 0,50% | 232,81 | 234,83 | 232,06 | 1.685.749 |
30 Apr 2024 | 233,44 | 1,89 | 0,82% | 232,31 | 234,50 | 231,84 | 918.582 |
27 Apr 2024 | 231,55 | 1,07 | 0,46% | 230,00 | 233,16 | 230,00 | 738.144 |
26 Apr 2024 | 230,48 | -3,35 | -1,43% | 233,91 | 234,69 | 230,40 | 885.118 |
25 Apr 2024 | 233,83 | -0,53 | -0,23% | 232,33 | 234,57 | 230,025 | 779.855 |
24 Apr 2024 | 234,36 | 0,48 | 0,21% | 234,58 | 236,175 | 233,395 | 800.506 |
23 Apr 2024 | 233,88 | -0,24 | -0,10% | 234,72 | 236,07 | 233,33 | 768.416 |
20 Apr 2024 | 234,12 | 0,97 | 0,42% | 234,70 | 235,63 | 233,07 | 1.265.019 |
19 Apr 2024 | 233,15 | 0,94 | 0,40% | 232,61 | 233,25 | 230,47 | 891.659 |
18 Apr 2024 | 232,21 | 1,20 | 0,52% | 230,74 | 232,64 | 229,395 | 1.510.567 |
17 Apr 2024 | 231,01 | -3,71 | -1,58% | 234,82 | 235,095 | 230,71 | 1.064.142 |
16 Apr 2024 | 234,72 | -0,45 | -0,19% | 237,11 | 238,065 | 234,63 | 872.266 |
13 Apr 2024 | 235,17 | -5,44 | -2,26% | 239,13 | 240,02 | 233,74 | 1.028.446 |
12 Apr 2024 | 240,61 | -0,38 | -0,16% | 240,93 | 243,30 | 239,64 | 1.009.548 |
11 Apr 2024 | 240,99 | -4,82 | -1,96% | 244,48 | 244,48 | 239,22 | 831.375 |
10 Apr 2024 | 245,81 | 4,09 | 1,69% | 242,67 | 246,10 | 241,02 | 945.000 |
09 Apr 2024 | 241,72 | -4,45 | -1,81% | 245,61 | 245,61 | 241,56 | 2.085.759 |
06 Apr 2024 | 246,17 | 3,12 | 1,28% | 243,05 | 246,28 | 242,25 | 1.234.621 |
05 Apr 2024 | 243,05 | -0,54 | -0,22% | 245,79 | 246,92 | 242,94 | 952.424 |
04 Apr 2024 | 243,59 | 2,57 | 1,07% | 241,53 | 245,25 | 240,32 | 1.215.777 |
03 Apr 2024 | 241,02 | -3,03 | -1,24% | 242,92 | 243,13 | 240,24 | 1.227.106 |