Becton Dickinson and Co (B1DX34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.25 | 3.64532019704 | 253.75 | 263 | 253.75 | 2 | 263 | DR |
| 4 | 4.9 | 1.89848895777 | 258.1 | 263 | 253.75 | 2 | 261.36666667 | DR |
| 12 | -20.69 | -7.2931721245 | 283.69 | 286 | 253.75 | 6 | 267.84666667 | DR |
| 26 | 1.44 | 0.550542896467 | 261.56 | 286 | 253.75 | 4 | 267.18755556 | DR |
| 52 | 18.44 | 7.54007196598 | 244.56 | 286 | 233.28 | 146 | 247.36609161 | DR |
| 156 | 1 | 0.381679389313 | 262 | 286 | 214.7 | 69 | 252.63782642 | DR |
| 260 | -12.1 | -4.39840058161 | 275.1 | 295 | 214.7 | 116 | 257.40975575 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 263 | 0 | 0.00 | 263 | 263 | 263 | 0 |
| 1743111000 | 263 | 0 | 0.00 | 263 | 263 | 263 | 0 |
| 1743024600 | 263 | 0 | 0.00 | 263 | 263 | 263 | 0 |
| 1742938200 | 263 | 4.9 | 1.90 | 253.75 | 263 | 253.75 | 2 |
| 1742851740 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1742592540 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1742506140 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1742419740 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1742333340 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1742246940 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1741987740 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1741901340 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1741814940 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1741728540 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1741642140 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1741382940 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1741296540 | 258.1 | 0 | 0.00 | 258.1 | 258.1 | 258.1 | 0 |
| 1741210140 | 258.1 | -2.16 | -0.83 | 258.1 | 258.1 | 258.1 | 1 |
| 1740778140 | 260.26 | 0 | 0.00 | 260.26 | 260.26 | 260.26 | 0 |
| 1740691740 | 260.26 | 0 | 0.00 | 260.26 | 260.26 | 260.26 | 0 |
| 1740605340 | 260.26 | 0 | 0.00 | 260.26 | 260.26 | 260.26 | 0 |
| 1740518940 | 260.26 | 0 | 0.00 | 260.26 | 260.26 | 260.26 | 0 |
| 1740432540 | 260.26 | 0 | 0.00 | 260.26 | 260.26 | 260.26 | 0 |
| 1740173340 | 260.26 | 0 | 0.00 | 260.26 | 260.26 | 260.26 | 0 |
| 1740086940 | 260.26 | 0 | 0.00 | 260.26 | 260.26 | 260.26 | 0 |
| 1740000540 | 260.26 | 0 | 0.00 | 260.26 | 260.26 | 260.26 | 0 |
| 1739914140 | 260.26 | 0.26 | 0.10 | 260.26 | 260.26 | 260.26 | 1 |
| 1739827800 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1739568600 | 260 | -20.42 | -7.28 | 262.33999 | 262.33999 | 260 | 21 |
| 1739482200 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1739395800 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1739309400 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1739223000 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1738963800 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1738877400 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1738791000 | 280.42 | 0 | 0.00 | 280.42 | 280.42 | 280.42 | 0 |
| 1738704600 | 280.42 | -5.58 | -1.95 | 280.42 | 280.42 | 280.42 | 1 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
