Becton Dickinson

BDX
🏛️ usa →
184.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 242.71 244.13 242.37 243.83 0.9M
2023-12-28 242.97 244.09 242.64 243.03 1.1M
2023-12-27 242.56 243.27 241.57 242.50 1.5M
2023-12-26 243.00 244.48 242.52 243.30 2.1M
2023-12-22 244.12 245.37 242.56 243.00 2.0M
2023-12-21 240.68 243.89 240.17 243.13 1.4M
2023-12-20 240.25 242.53 238.01 239.82 1.5M
2023-12-19 237.61 240.96 237.61 240.62 1.7M
2023-12-18 238.32 240.35 237.08 237.72 1.7M
2023-12-15 234.22 237.64 233.93 237.01 2.9M
2023-12-14 242.18 243.35 238.19 238.51 2.2M
2023-12-13 236.45 240.52 235.56 240.47 1.6M
2023-12-12 232.91 236.91 231.57 236.67 1.8M
2023-12-11 232.46 234.59 232.34 233.39 1.7M
2023-12-08 234.60 234.60 232.14 232.30 1.6M
2023-12-07 233.24 233.87 232.00 233.54 2.2M
2023-12-06 233.74 234.90 232.26 233.45 1.7M
2023-12-05 237.19 237.19 233.48 233.60 2.4M
2023-12-04 237.32 238.56 237.10 237.57 1.6M
2023-12-01 236.07 238.50 235.34 238.25 1.5M
2023-11-30 236.28 237.00 234.80 236.18 3.3M
2023-11-29 237.10 238.83 235.63 235.69 2.7M
2023-11-28 238.72 239.95 237.19 237.28 1.5M
2023-11-27 238.66 240.40 237.41 238.86 1.7M
2023-11-24 236.65 238.90 236.41 238.89 0.8M
2023-11-22 237.37 238.05 235.74 236.80 1.9M
2023-11-21 235.52 237.18 234.76 236.16 1.6M
2023-11-20 232.50 234.61 230.83 233.67 2.4M
2023-11-17 236.19 236.19 232.64 233.27 1.8M
2023-11-16 234.65 236.62 233.96 235.07 1.6M
2023-11-15 233.02 235.27 231.88 233.76 2.5M
2023-11-14 236.43 237.73 232.62 233.34 2.6M
2023-11-13 236.00 237.92 232.07 235.86 2.2M
2023-11-10 233.83 235.70 231.06 234.65 2.2M
2023-11-09 237.16 239.23 229.86 232.24 5.0M
2023-11-08 257.58 257.58 253.98 255.92 1.2M
2023-11-07 259.33 259.33 255.72 256.11 0.9M
2023-11-06 259.05 259.92 256.93 259.10 1.0M
2023-11-03 258.73 259.59 256.17 258.91 1.0M
2023-11-02 253.79 257.47 252.94 255.92 1.1M
2023-11-01 253.76 254.51 251.37 253.78 0.9M
2023-10-31 252.32 253.88 250.33 252.78 2.0M
2023-10-30 253.00 253.00 248.57 251.09 1.1M
2023-10-27 254.07 254.88 250.36 251.60 1.1M
2023-10-26 254.48 256.38 253.31 254.18 0.6M
2023-10-25 258.30 262.23 255.00 255.57 1.1M
2023-10-24 255.58 260.14 255.52 259.21 0.8M
2023-10-23 258.57 260.73 255.59 255.93 0.7M
2023-10-20 257.55 261.63 257.04 258.64 1.0M
2023-10-19 259.39 261.76 256.99 257.48 0.8M
2023-10-18 260.31 261.72 257.92 259.40 0.9M
2023-10-17 258.06 261.39 256.89 259.30 0.8M
2023-10-16 259.88 261.54 257.43 259.75 0.8M
2023-10-13 256.86 259.85 256.38 258.70 1.0M
2023-10-12 261.69 262.55 256.66 257.07 1.1M
2023-10-11 266.29 266.29 258.13 261.30 1.7M
2023-10-10 265.04 269.52 263.83 267.23 1.0M
2023-10-09 261.34 265.90 261.28 265.80 0.7M
2023-10-06 260.20 264.05 258.04 262.42 0.8M
2023-10-05 259.83 261.59 258.87 261.05 0.8M
2023-10-04 259.59 260.00 256.12 259.72 0.7M
2023-10-03 257.10 259.87 256.54 258.90 1.0M
2023-10-02 256.37 258.01 255.15 257.76 0.7M
2023-09-29 263.36 263.99 257.89 258.53 1.2M
2023-09-28 259.62 264.04 259.62 262.74 1.0M
2023-09-27 262.46 263.00 255.88 258.80 1.2M
2023-09-26 264.34 266.30 260.77 260.94 1.0M
2023-09-25 265.00 266.86 263.56 266.77 1.0M
2023-09-22 264.46 266.82 264.03 265.20 0.6M
2023-09-21 266.74 267.82 264.76 265.04 1.0M
2023-09-20 267.50 268.97 266.84 267.13 1.3M
2023-09-19 264.21 266.85 263.68 265.96 0.9M
2023-09-18 264.24 266.50 262.22 264.57 0.8M
2023-09-15 262.24 265.68 261.73 263.74 3.0M
2023-09-14 266.35 267.00 263.49 264.62 1.2M
2023-09-13 263.35 265.33 262.72 265.01 1.0M
2023-09-12 266.99 267.32 262.74 263.70 1.1M
2023-09-11 267.23 268.63 263.99 267.18 1.2M
2023-09-08 266.53 267.52 263.21 266.76 1.2M
2023-09-07 266.98 269.44 265.90 267.06 1.0M
2023-09-06 271.88 272.14 261.10 266.64 2.5M
2023-09-05 278.45 278.45 272.36 272.88 1.2M
2023-09-01 281.00 281.00 277.66 278.46 0.8M
2023-08-31 280.80 281.86 278.61 279.45 1.1M
2023-08-30 282.20 283.50 279.59 280.30 0.9M
2023-08-29 282.12 282.41 280.36 281.47 0.9M
2023-08-28 281.31 282.62 280.56 281.55 0.8M
2023-08-25 277.78 281.85 277.15 280.01 1.3M
2023-08-24 277.19 279.68 276.96 277.00 0.9M
2023-08-23 277.18 277.49 275.33 277.08 0.9M
2023-08-22 275.92 277.32 272.58 275.70 1.0M
2023-08-21 273.45 276.25 272.45 275.62 1.1M
2023-08-18 274.61 275.85 272.59 273.69 1.0M
2023-08-17 277.13 277.13 274.80 275.54 0.9M
2023-08-16 278.29 279.08 276.29 276.75 0.8M
2023-08-15 282.02 282.91 279.53 279.66 0.8M
2023-08-14 282.06 283.78 280.48 282.65 1.1M
2023-08-11 277.41 282.53 276.11 282.31 1.3M
2023-08-10 282.00 283.19 277.07 277.23 1.3M
2023-08-09 279.06 284.48 279.06 281.53 2.0M
2023-08-08 276.27 282.50 274.34 281.10 2.5M
2023-08-07 271.40 277.19 271.05 275.22 1.5M
2023-08-04 268.25 274.71 267.15 270.79 1.5M
2023-08-03 275.34 277.26 265.71 268.70 2.1M
2023-08-02 277.67 278.91 275.28 276.24 1.4M
2023-08-01 276.29 278.65 275.11 278.54 1.1M
2023-07-31 280.47 280.47 276.64 278.62 1.6M
2023-07-28 285.10 285.49 280.11 280.32 1.6M
2023-07-27 283.94 286.46 283.12 283.59 1.9M
2023-07-26 282.97 285.01 282.00 282.80 1.9M
2023-07-25 277.41 283.82 274.94 283.31 1.7M
2023-07-24 282.20 287.32 278.84 279.97 3.9M
2023-07-21 264.48 266.08 262.94 264.84 1.1M
2023-07-20 256.31 263.48 255.97 263.41 1.4M
2023-07-19 255.11 257.88 254.46 254.90 1.4M
2023-07-18 255.86 256.79 253.52 256.32 0.8M
2023-07-17 258.78 259.32 256.16 256.64 0.7M
2023-07-14 260.21 261.13 258.21 259.39 0.9M
2023-07-13 257.84 260.98 257.64 259.95 1.2M
2023-07-12 261.05 261.41 257.96 258.66 0.8M
2023-07-11 257.21 259.38 256.34 259.33 0.7M
2023-07-10 257.44 259.67 256.57 257.56 0.8M
2023-07-07 257.02 258.64 256.18 256.92 0.9M
2023-07-06 259.19 260.52 258.11 258.87 0.7M
2023-07-05 259.35 260.54 258.35 260.30 1.2M
2023-07-03 261.80 263.23 259.41 261.92 0.6M
2023-06-30 262.19 265.09 262.03 264.01 1.4M
2023-06-29 258.03 260.61 257.28 260.52 1.1M
2023-06-28 258.00 259.37 257.31 259.02 1.2M
2023-06-27 256.48 258.73 254.02 258.25 0.9M
2023-06-26 256.55 257.06 252.64 256.49 0.7M
2023-06-23 258.00 259.75 256.29 256.55 0.8M
2023-06-22 258.36 259.12 257.10 258.07 0.7M
2023-06-21 256.28 257.93 254.53 257.31 0.8M
2023-06-20 257.06 259.51 255.08 256.47 0.9M
2023-06-16 257.38 259.88 256.63 258.63 1.5M
2023-06-15 253.76 256.78 252.56 256.16 0.7M
2023-06-14 255.51 257.63 252.71 253.33 1.1M
2023-06-13 249.79 252.17 249.21 251.50 0.6M
2023-06-12 251.42 251.45 249.12 250.71 1.2M
2023-06-09 250.76 252.71 249.40 251.50 1.3M
2023-06-08 250.29 251.32 248.17 249.50 1.2M
2023-06-07 250.11 252.94 249.21 252.23 1.2M
2023-06-06 255.04 255.82 248.08 250.46 1.5M
2023-06-05 252.12 255.36 252.08 253.99 1.4M
2023-06-02 249.49 253.50 249.30 251.79 1.7M
2023-06-01 243.73 248.56 243.08 248.11 2.0M
2023-05-31 238.50 242.26 237.62 241.76 2.2M
2023-05-30 241.23 242.68 238.25 238.39 1.0M
2023-05-26 241.58 243.32 240.64 241.12 0.8M
2023-05-25 243.60 244.80 239.82 241.77 1.4M
2023-05-24 246.30 246.30 243.76 245.25 1.0M
2023-05-23 250.20 251.15 245.60 246.48 1.0M
2023-05-22 251.51 253.90 250.71 251.04 1.0M
2023-05-19 251.91 253.40 251.08 251.88 1.2M
2023-05-18 250.87 252.06 249.49 251.57 1.4M
2023-05-17 251.40 251.62 248.48 251.28 1.1M
2023-05-16 250.34 251.64 249.54 250.37 0.7M
2023-05-15 252.95 252.99 249.36 251.08 0.9M
2023-05-12 251.67 252.74 250.41 252.51 0.9M
2023-05-11 250.47 251.62 249.43 251.40 1.0M
2023-05-10 251.18 251.43 247.96 251.05 0.8M
2023-05-09 250.69 250.77 248.03 249.65 1.1M
2023-05-08 251.67 253.39 250.77 251.50 1.5M
2023-05-05 254.37 256.72 252.47 253.66 1.5M
2023-05-04 260.00 260.00 251.82 252.46 2.4M
2023-05-03 265.04 266.70 262.75 263.61 1.3M
2023-05-02 264.43 265.00 262.43 263.79 1.2M
2023-05-01 263.95 266.13 263.95 265.32 1.1M
2023-04-28 262.94 265.07 261.95 264.31 1.4M
2023-04-27 258.66 263.86 258.06 263.30 1.1M
2023-04-26 258.31 259.28 256.68 258.51 0.9M
2023-04-25 261.77 262.70 259.76 260.93 0.8M
2023-04-24 262.16 264.03 260.01 262.02 1.0M
2023-04-21 263.30 264.44 261.04 261.21 0.9M
2023-04-20 258.46 262.62 257.24 261.91 1.6M
2023-04-19 254.58 259.04 254.43 258.85 1.4M
2023-04-18 256.76 256.76 253.47 253.59 0.8M
2023-04-17 255.95 256.67 254.88 256.28 0.7M
2023-04-14 256.45 257.38 254.84 255.50 0.7M
2023-04-13 254.22 256.35 253.77 256.30 0.8M
2023-04-12 255.68 256.32 253.52 253.85 1.2M
2023-04-11 254.03 255.52 252.92 252.98 0.9M
2023-04-10 253.46 255.55 252.22 253.53 0.8M
2023-04-06 252.62 255.16 251.98 254.69 1.4M
2023-04-05 249.41 252.88 248.60 251.67 0.9M
2023-04-04 247.84 250.48 247.84 248.25 1.0M
2023-04-03 246.57 248.47 244.72 246.95 1.0M
2023-03-31 246.49 247.64 244.25 247.54 1.1M
2023-03-30 244.05 245.20 243.29 245.17 0.7M
2023-03-29 241.49 243.85 241.49 242.93 0.8M
2023-03-28 241.71 243.37 240.75 241.23 0.6M
2023-03-27 242.93 243.77 241.94 242.18 0.9M
2023-03-24 236.83 240.77 236.04 240.50 0.9M
2023-03-23 238.65 239.85 235.27 236.38 0.9M
2023-03-22 240.92 244.04 238.92 238.92 1.2M
2023-03-21 239.54 240.78 237.85 240.25 1.1M
2023-03-20 235.87 239.43 235.79 238.49 1.0M
2023-03-17 239.01 239.01 234.49 235.58 1.5M
2023-03-16 233.25 238.42 232.35 238.00 1.2M
2023-03-15 230.54 234.64 229.37 234.48 1.2M
2023-03-14 233.93 234.45 230.27 232.89 0.9M
2023-03-13 228.99 233.77 228.62 231.39 0.8M
2023-03-10 232.00 232.87 228.97 229.71 1.0M
2023-03-09 235.47 236.21 231.52 232.23 1.0M
2023-03-08 235.65 236.79 234.74 235.23 0.8M
2023-03-07 237.19 238.23 234.92 236.13 1.2M
2023-03-06 236.64 238.00 236.07 236.22 0.8M
2023-03-03 235.38 237.31 234.67 237.22 0.8M
2023-03-02 230.78 234.25 230.35 233.96 1.0M
2023-03-01 232.48 233.50 230.60 232.16 0.9M
2023-02-28 236.45 238.12 234.17 234.55 1.5M
2023-02-27 239.38 239.91 236.29 236.89 0.6M
2023-02-24 237.04 238.32 235.20 237.92 0.8M
2023-02-23 239.41 241.46 238.60 239.72 0.8M
2023-02-22 239.55 241.96 239.34 240.40 1.1M
2023-02-21 242.58 242.58 239.36 239.50 1.2M
2023-02-17 241.90 245.10 240.97 244.52 1.3M
2023-02-16 241.11 244.25 240.17 241.94 0.8M
2023-02-15 242.66 243.82 241.55 243.55 0.7M
2023-02-14 247.61 247.61 241.70 243.41 1.8M
2023-02-13 247.75 248.91 245.65 247.25 1.1M
2023-02-10 245.68 247.99 244.28 247.83 1.2M
2023-02-09 249.42 250.19 244.47 245.23 0.9M
2023-02-08 252.38 253.11 249.29 250.23 1.1M
2023-02-07 248.52 254.13 248.22 253.19 1.5M
2023-02-06 246.06 250.73 246.06 250.16 1.5M
2023-02-03 248.60 250.37 244.04 245.84 2.1M
2023-02-02 239.17 257.69 236.11 248.47 3.0M
2023-02-01 251.99 255.03 250.93 254.17 1.1M
2023-01-31 249.88 252.44 248.56 252.22 1.2M
2023-01-30 251.57 252.97 249.56 250.13 1.0M
2023-01-27 249.29 253.38 248.13 251.82 1.2M
2023-01-26 247.21 249.20 245.29 249.14 0.6M
2023-01-25 244.46 246.78 242.72 246.78 1.2M
2023-01-24 250.48 250.69 245.53 245.75 0.9M
2023-01-23 253.64 253.64 249.20 249.58 1.2M
2023-01-20 254.03 254.03 250.09 253.81 0.9M
2023-01-19 252.65 255.20 251.91 253.96 0.9M
2023-01-18 255.79 255.79 253.15 253.57 1.1M
2023-01-17 255.12 257.27 254.89 256.00 1.4M
2023-01-13 253.77 256.22 253.20 255.85 0.7M
2023-01-12 256.60 258.00 254.08 254.60 0.7M
2023-01-11 256.10 256.75 253.63 256.15 1.4M
2023-01-10 254.44 256.47 254.07 255.37 1.2M
2023-01-09 259.95 259.95 252.30 252.45 1.3M
2023-01-06 256.88 259.52 254.62 259.34 1.1M
2023-01-05 257.65 258.38 254.81 255.31 1.6M
2023-01-04 258.00 258.52 256.23 258.09 1.4M
2023-01-03 262.66 262.66 253.72 256.18 1.0M