Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BDX.US
233.15+0.94(+0.40%)(czas lokalny: 18.04.2024 16:00)Becton, Dickinson And Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 232.61 | 233.25 | 230.47 | 233.15 | 891 562 | 0 |
17.04.2024 | 230.74 | 232.64 | 229.40 | 232.21 | 1 478 866 | 0 |
16.04.2024 | 234.82 | 235.42 | 230.71 | 231.01 | 1 064 065 | 0 |
15.04.2024 | 237.11 | 238.06 | 234.63 | 234.72 | 831 922 | 0 |
12.04.2024 | 239.13 | 240.02 | 233.74 | 235.17 | 1 028 381 | 0 |
11.04.2024 | 240.93 | 243.31 | 239.64 | 240.61 | 1 007 277 | 0 |
10.04.2024 | 243.35 | 243.74 | 239.22 | 240.99 | 831 375 | 0 |
09.04.2024 | 242.67 | 246.10 | 241.02 | 245.81 | 888 754 | 0 |
08.04.2024 | 245.61 | 245.32 | 241.56 | 241.72 | 1 642 380 | 0 |
05.04.2024 | 243.05 | 246.28 | 242.25 | 246.17 | 1 104 370 | 0 |
04.04.2024 | 245.79 | 246.92 | 242.94 | 243.05 | 952 525 | 0 |
03.04.2024 | 241.53 | 245.26 | 240.32 | 243.59 | 1 215 750 | 0 |
02.04.2024 | 242.92 | 243.13 | 240.24 | 241.02 | 1 214 768 | 0 |
01.04.2024 | 247.12 | 247.89 | 242.73 | 244.05 | 667 344 | 0 |
28.03.2024 | 246.73 | 247.45 | 247.45 | 247.45 | 1 093 920 | 0 |
27.03.2024 | 243.39 | 246.59 | 242.69 | 246.53 | 839 478 | 0 |
26.03.2024 | 242.21 | 242.86 | 240.59 | 241.88 | 879 017 | 0 |
25.03.2024 | 245.35 | 245.83 | 240.55 | 241.67 | 1 752 213 | 0 |
22.03.2024 | 242.96 | 246.66 | 242.05 | 246.25 | 2 221 288 | 0 |
21.03.2024 | 238.96 | 241.98 | 237.69 | 241.62 | 1 357 005 | 0 |
20.03.2024 | 239.86 | 240.60 | 236.32 | 237.87 | 779 412 | 0 |
19.03.2024 | 238.19 | 240.34 | 237.92 | 240.24 | 1 070 247 | 0 |
18.03.2024 | 237.61 | 239.46 | 236.42 | 237.72 | 1 141 814 | 0 |
15.03.2024 | 232.18 | 237.76 | 232.18 | 236.71 | 2 686 009 | 0 |
14.03.2024 | 238.29 | 239.72 | 235.19 | 237.17 | 1 121 609 | 0 |
13.03.2024 | 238.13 | 241.45 | 237.32 | 238.80 | 948 735 | 0 |
12.03.2024 | 238.46 | 239.48 | 237.24 | 237.82 | 1 219 822 | 0 |
11.03.2024 | 239.68 | 242.38 | 238.54 | 239.50 | 964 207 | 0 |
08.03.2024 | 237.61 | 241.47 | 236.37 | 239.90 | 1 612 158 | 0 |
07.03.2024 | 237.07 | 238.77 | 235.94 | 237.62 | 1 734 573 | 0 |
27.02.2024 | 241.23 | 243.43 | 240.36 | 241.24 | 918 998 | 0 |
26.02.2024 | 245.87 | 246.24 | 241.55 | 241.72 | 939 372 | 0 |
23.02.2024 | 243.95 | 246.60 | 242.90 | 246.20 | 992 660 | 0 |
22.02.2024 | 245.20 | 245.52 | 240.75 | 243.62 | 1 305 782 | 0 |
21.02.2024 | 240.73 | 245.51 | 240.09 | 245.32 | 1 623 805 | 0 |
20.02.2024 | 240.76 | 243.40 | 239.50 | 240.66 | 1 193 936 | 0 |
16.02.2024 | 239.81 | 240.76 | 240.76 | 240.76 | 1 582 401 | 0 |
15.02.2024 | 238.88 | 242.30 | 238.48 | 239.96 | 1 226 043 | 0 |
14.02.2024 | 239.01 | 239.55 | 236.93 | 238.61 | 1 291 670 | 0 |
13.02.2024 | 243.47 | 245.22 | 237.36 | 239.07 | 1 548 409 | 0 |
12.02.2024 | 243.36 | 246.00 | 241.31 | 243.37 | 1 411 598 | 0 |
09.02.2024 | 240.96 | 244.05 | 240.31 | 243.75 | 2 058 106 | 0 |
08.02.2024 | 238.47 | 243.69 | 238.47 | 240.71 | 1 622 951 | 0 |
07.02.2024 | 239.04 | 242.36 | 238.42 | 239.48 | 1 603 598 | 0 |
06.02.2024 | 235.46 | 240.69 | 235.13 | 238.68 | 1 652 067 | 0 |
05.02.2024 | 236.98 | 238.59 | 234.74 | 235.07 | 1 687 188 | 0 |
02.02.2024 | 244.67 | 246.30 | 236.71 | 237.19 | 1 724 345 | 0 |
01.02.2024 | 234.33 | 242.35 | 233.14 | 242.35 | 3 146 252 | 0 |
31.01.2024 | 238.22 | 241.15 | 236.80 | 238.81 | 2 355 597 | 0 |
30.01.2024 | 238.50 | 238.94 | 236.11 | 236.21 | 1 485 404 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus