Becton Dickinson & Co (1BDX)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 1.5 | 0.687127805772 | 218.3 | 219.8 | 208.2 | 46 | 215.18351648 | DE |
| 26 | 1.3 | 0.594965675057 | 218.5 | 229 | 208.2 | 46 | 218.7359673 | DE |
| 52 | 2.3 | 1.05747126437 | 217.5 | 229 | 208.2 | 43 | 218.50139211 | DE |
| 156 | 2.3 | 1.05747126437 | 217.5 | 229 | 208.2 | 43 | 218.50139211 | DE |
| 260 | 2.3 | 1.05747126437 | 217.5 | 229 | 208.2 | 43 | 218.50139211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1721231700 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1721145300 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1721058900 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1720799700 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1720713300 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1720626900 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1720540500 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1720454100 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1720194900 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1720108500 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1720022100 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1719935700 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1719849300 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1719590100 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1719503700 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1719417300 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1719330900 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1719244500 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1718985300 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1718898900 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1718812500 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1718726100 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1718639700 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1718380500 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1718294100 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1718207700 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1718121300 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1718034900 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1717775700 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1717689300 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1717602900 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1717516500 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1717430100 | 219.8 | 10.8 | 5.17 | 219.8 | 219.8 | 219.8 | 90 |
| 1717170900 | 209 | 0 | 0.00 | 209 | 209 | 209 | 0 |
| 1717084500 | 209 | 0.8 | 0.38 | 209 | 209 | 209 | 6 |
| 1716998100 | 208.2 | -10.1 | -4.63 | 208.2 | 208.2 | 208.2 | 64 |
| 1716911700 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1716825300 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1716566100 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1716479700 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1716393300 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1716306900 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1716220500 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1715961300 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1715874900 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1715788500 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1715702100 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1715615700 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1715356500 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 22 |
| 1715270100 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1715183700 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1715097300 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1715010900 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1714751700 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1714665300 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1714492500 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1714406100 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1714146900 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1714060500 | 218.3 | -9.4 | -4.13 | 218.3 | 218.3 | 218.3 | 62 |
| 1713942000 | 227.7 | 0 | 0.00 | 227.7 | 227.7 | 227.7 | 0 |
| 1713855600 | 227.7 | 0 | 0.00 | 227.7 | 227.7 | 227.7 | 0 |
| 1713769200 | 227.7 | 0 | 0.00 | 227.7 | 227.7 | 227.7 | 0 |
| 1713510000 | 227.7 | 0 | 0.00 | 227.7 | 227.7 | 227.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
