Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BDX.US
230.44-3.60(-1.54%)(czas lokalny: 17.09.2024 15:44)Becton Dickinson and Co
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 234.00 | 234.72 | 229.60 | 230.44 | 603 876 | 0 |
16.09.2024 | 235.01 | 236.99 | 232.85 | 233.99 | 774 232 | 0 |
13.09.2024 | 235.50 | 237.48 | 233.87 | 233.94 | 555 706 | 0 |
12.09.2024 | 232.54 | 235.56 | 231.48 | 235.56 | 766 066 | 0 |
11.09.2024 | 234.00 | 234.97 | 229.31 | 233.82 | 799 192 | 0 |
10.09.2024 | 235.88 | 237.88 | 233.88 | 235.60 | 848 573 | 0 |
09.09.2024 | 233.22 | 238.98 | 232.48 | 237.30 | 1 183 021 | 0 |
06.09.2024 | 233.53 | 235.74 | 231.00 | 232.67 | 1 487 000 | 0 |
05.09.2024 | 237.84 | 237.84 | 233.08 | 233.20 | 1 255 677 | 0 |
04.09.2024 | 242.09 | 242.47 | 235.83 | 236.18 | 1 483 020 | 0 |
03.09.2024 | 242.37 | 244.98 | 241.70 | 242.31 | 1 250 692 | 0 |
30.08.2024 | 241.34 | 242.61 | 240.29 | 242.41 | 893 400 | 0 |
29.08.2024 | 239.79 | 241.46 | 239.28 | 240.97 | 707 400 | 0 |
28.08.2024 | 238.22 | 239.67 | 237.11 | 238.90 | 980 700 | 0 |
27.08.2024 | 236.78 | 238.39 | 236.25 | 237.97 | 923 900 | 0 |
26.08.2024 | 237.00 | 239.47 | 235.62 | 236.27 | 778 200 | 0 |
23.08.2024 | 236.04 | 236.49 | 234.28 | 236.38 | 822 100 | 0 |
22.08.2024 | 235.79 | 235.85 | 234.17 | 235.30 | 1 031 400 | 0 |
21.08.2024 | 235.49 | 235.69 | 234.03 | 234.85 | 1 310 000 | 0 |
20.08.2024 | 235.69 | 236.24 | 233.97 | 234.74 | 791 400 | 0 |
19.08.2024 | 236.33 | 237.25 | 235.43 | 235.90 | 1 025 200 | 0 |
16.08.2024 | 234.76 | 237.14 | 234.50 | 236.33 | 917 500 | 0 |
15.08.2024 | 234.00 | 234.56 | 232.03 | 234.02 | 2 135 500 | 0 |
14.08.2024 | 235.71 | 236.72 | 233.62 | 234.08 | 1 075 000 | 0 |
13.08.2024 | 233.89 | 236.82 | 233.50 | 236.28 | 1 255 900 | 0 |
12.08.2024 | 235.08 | 236.17 | 233.81 | 234.13 | 1 330 600 | 0 |
09.08.2024 | 234.51 | 236.47 | 233.04 | 235.90 | 801 200 | 0 |
08.08.2024 | 232.56 | 236.08 | 231.76 | 234.39 | 1 127 500 | 0 |
07.08.2024 | 235.76 | 238.77 | 232.21 | 232.62 | 1 104 400 | 0 |
06.08.2024 | 235.00 | 238.92 | 233.59 | 235.51 | 1 277 600 | 0 |
05.08.2024 | 241.17 | 243.78 | 234.89 | 235.78 | 1 474 200 | 0 |
02.08.2024 | 237.00 | 242.55 | 236.21 | 241.87 | 1 802 900 | 0 |
01.08.2024 | 227.55 | 237.73 | 226.00 | 236.01 | 3 769 900 | 0 |
31.07.2024 | 240.05 | 242.83 | 237.24 | 241.06 | 3 515 200 | 0 |
30.07.2024 | 236.99 | 242.25 | 236.99 | 241.74 | 1 719 200 | 0 |
29.07.2024 | 236.95 | 238.87 | 233.87 | 237.84 | 1 032 700 | 0 |
26.07.2024 | 234.78 | 239.22 | 232.38 | 237.30 | 1 384 400 | 0 |
25.07.2024 | 237.34 | 241.60 | 231.82 | 232.78 | 2 070 400 | 0 |
24.07.2024 | 235.45 | 238.17 | 234.46 | 237.34 | 1 226 400 | 0 |
23.07.2024 | 232.00 | 234.45 | 230.37 | 234.33 | 1 353 900 | 0 |
22.07.2024 | 231.27 | 232.22 | 229.04 | 231.09 | 866 700 | 0 |
19.07.2024 | 235.05 | 235.05 | 229.45 | 230.74 | 1 074 800 | 0 |
18.07.2024 | 231.50 | 235.55 | 231.49 | 231.74 | 1 063 300 | 0 |
17.07.2024 | 230.55 | 235.30 | 229.77 | 234.05 | 1 228 400 | 0 |
16.07.2024 | 226.71 | 230.97 | 225.40 | 230.70 | 1 147 600 | 0 |
15.07.2024 | 229.00 | 230.77 | 225.81 | 226.08 | 1 260 800 | 0 |
12.07.2024 | 225.50 | 230.34 | 224.63 | 229.11 | 2 220 600 | 0 |
11.07.2024 | 224.58 | 227.46 | 224.17 | 224.94 | 1 849 400 | 0 |
10.07.2024 | 221.41 | 226.62 | 218.75 | 223.87 | 2 109 900 | 0 |
09.07.2024 | 225.24 | 225.74 | 220.65 | 221.47 | 1 603 000 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus