Becton Dickinson and Co (B1DX34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 2.31 | 0.814269096549 | 283.69 | 286 | 280.84 | 7 | 281.63384615 | DR |
| 12 | 2.31 | 0.814269096549 | 283.69 | 286 | 280.84 | 7 | 281.63384615 | DR |
| 26 | 31.22 | 12.2537090823 | 254.78 | 286 | 254.33 | 32 | 257.59907121 | DR |
| 52 | 47.2 | 19.7654941374 | 238.8 | 286 | 233.28 | 170 | 246.9473312 | DR |
| 156 | -0.7 | -0.244157656086 | 286.7 | 295 | 214.7 | 75 | 253.79504582 | DR |
| 260 | 60.4 | 26.7730496454 | 225.6 | 295 | 214.7 | 118 | 257.36422113 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1738359000 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1738272600 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1738186200 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1738099800 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1738013400 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1737754200 | 286 | 4.73 | 1.68 | 286 | 286 | 286 | 1 |
| 1737667800 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1737581400 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1737495000 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1737408600 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1737149400 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1737063000 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736976600 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736890200 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736803800 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736544600 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736458200 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736371800 | 281.27 | 0 | 0.00 | 281.27 | 281.27 | 281.27 | 0 |
| 1736285400 | 281.27 | 18.93 | 7.22 | 283.69 | 284.07 | 280.83999 | 12 |
| 1736168400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1735909200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1735822800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1735563600 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1735304400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1735218000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734958800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734699600 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734613200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734526800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734440400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734354000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734094800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1734008400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733922000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733835600 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733749200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733490000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733403600 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733317200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733230800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1733144400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732885200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732798800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732712400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732626000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732539600 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732280400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732194000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1732021200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1731934800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1731589200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1731502800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1731416400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1731330000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1731070800 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1730984400 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1730898000 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1730811600 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
| 1730725200 | 262.33999 | 0 | 0.00 | 262.33999 | 262.33999 | 262.33999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
