PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Becton Dickinson and Company | BDX | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -1.03 | -0.4% | 254.74 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 254.91 | 253.575 | 256.49 | 254.74 | 255.77 |
BDX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 253.84 | 257.925 | 252.5883 | 255.34 | 787,872 | 0.90 | 0.35% |
| 1 Month | 250.00 | 257.925 | 243.00 | 250.31 | 986,103 | 4.74 | 1.9% |
| 3 Months | 240.04 | 257.925 | 237.3407 | 244.24 | 1,298,271 | 14.70 | 6.12% |
| 6 Months | 259.91 | 262.01 | 236.03 | 246.17 | 1,328,337 | -5.17 | -1.99% |
| 1 Year | 282.96 | 285.00 | 219.50 | 244.59 | 1,388,609 | -28.22 | -9.97% |
| 3 Years | 247.22 | 286.72 | 197.75 | 245.28 | 1,388,082 | 7.52 | 3.04% |
| 5 Years | 168.75 | 286.72 | 161.29 | 229.72 | 1,276,603 | 85.99 | 50.96% |
BDX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 04 2021 | 254.74 | -1.03 | -0.4% | 254.91 | 256.49 | 253.575 | 1,037,869 |
| Aug 03 2021 | 255.77 | -0.36 | -0.14% | 256.84 | 257.78 | 254.99 | 607,329 |
| Aug 02 2021 | 256.13 | 0.38 | 0.15% | 256.36 | 257.925 | 254.65 | 752,623 |
| Jul 30 2021 | 255.75 | 0.44 | 0.17% | 255.22 | 256.815 | 253.85 | 996,687 |
| Jul 29 2021 | 255.31 | 1.83 | 0.72% | 254.79 | 256.09 | 253.35 | 925,290 |
| Jul 28 2021 | 253.48 | -1.21 | -0.48% | 253.84 | 255.00 | 252.5883 | 657,433 |
| Jul 27 2021 | 254.69 | 5.26 | 2.11% | 249.75 | 256.46 | 249.69 | 913,985 |
| Jul 26 2021 | 249.43 | -1.65 | -0.66% | 250.05 | 251.357 | 248.65 | 694,501 |
| Jul 23 2021 | 251.08 | 1.73 | 0.69% | 250.00 | 251.58 | 249.59 | 1,208,925 |
| Jul 22 2021 | 249.35 | 3.00 | 1.22% | 247.22 | 249.69 | 245.6753 | 1,344,838 |
| Jul 21 2021 | 246.35 | -0.65 | -0.26% | 247.41 | 247.89 | 244.00 | 1,078,000 |
| Jul 20 2021 | 247.00 | -0.25 | -0.1% | 248.59 | 250.18 | 246.48 | 947,591 |
| Jul 19 2021 | 247.25 | -0.82 | -0.33% | 247.39 | 249.14 | 245.70 | 1,222,425 |
| Jul 16 2021 | 248.07 | 1.45 | 0.59% | 247.26 | 249.30 | 246.05 | 1,176,358 |
| Jul 15 2021 | 246.62 | 0.62 | 0.25% | 244.34 | 247.14 | 243.00 | 959,108 |
| Jul 14 2021 | 246.00 | -2.62 | -1.05% | 248.37 | 249.15 | 245.05 | 1,387,215 |
| Jul 13 2021 | 248.62 | -0.96 | -0.38% | 248.72 | 250.05 | 247.97 | 524,403 |
| Jul 12 2021 | 249.58 | -0.22 | -0.09% | 250.37 | 251.11 | 249.14 | 891,918 |
| Jul 09 2021 | 249.80 | -1.20 | -0.48% | 251.65 | 252.04 | 247.79 | 1,320,297 |
| Jul 08 2021 | 251.00 | -0.98 | -0.39% | 250.30 | 251.695 | 249.06 | 895,396 |
| Jul 07 2021 | 251.98 | 2.63 | 1.05% | 250.00 | 252.05 | 247.78 | 1,217,735 |
| Jul 06 2021 | 249.35 | 0.90 | 0.36% | 248.00 | 249.50 | 246.47 | 1,052,113 |
