Becton Dickinson & Co (1BDX)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -2.8 | -1.29032258065 | 217 | 217.5 | 216.7 | 67 | 216.99850746 | DE |
| 12 | -6.8 | -3.07692307692 | 221 | 241.5 | 216.7 | 39 | 219.1416309 | DE |
| 26 | -10.7 | -4.75767007559 | 224.9 | 241.5 | 208.5 | 29 | 216.83495146 | DE |
| 52 | -14.8 | -6.46288209607 | 229 | 241.5 | 208.2 | 32 | 217.73325062 | DE |
| 156 | -3.3 | -1.51724137931 | 217.5 | 241.5 | 208.2 | 33 | 217.61648352 | DE |
| 260 | -3.3 | -1.51724137931 | 217.5 | 241.5 | 208.2 | 33 | 217.61648352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742403300 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1742316900 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1742230500 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1741971300 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1741884900 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1741798500 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1741712100 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1741625700 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1741366500 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1741280100 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1741193700 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1741107300 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1741020900 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1740761700 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1740675300 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1740588900 | 217.5 | 0.8 | 0.37 | 217.5 | 217.5 | 217.5 | 50 |
| 1740502500 | 216.7 | 0 | 0.00 | 216.7 | 216.7 | 216.7 | 0 |
| 1740416100 | 216.7 | 0 | 0.00 | 216.7 | 216.7 | 216.7 | 0 |
| 1740156900 | 216.7 | 0 | 0.00 | 216.7 | 216.7 | 216.7 | 0 |
| 1740070500 | 216.7 | -1 | -0.46 | 217 | 217 | 216.7 | 84 |
| 1739984100 | 217.7 | 0 | 0.00 | 217.7 | 217.7 | 217.7 | 0 |
| 1739897700 | 217.7 | 0 | 0.00 | 217.7 | 217.7 | 217.7 | 0 |
| 1739811300 | 217.7 | 0 | 0.00 | 217.7 | 217.7 | 217.7 | 0 |
| 1739552100 | 217.7 | 0 | 0.00 | 217.7 | 217.7 | 217.7 | 0 |
| 1739465700 | 217.7 | 0 | 0.00 | 217.7 | 217.7 | 217.7 | 0 |
| 1739379300 | 217.7 | 0 | 0.00 | 217.7 | 217.7 | 217.7 | 0 |
| 1739292900 | 217.7 | 0 | 0.00 | 217.7 | 217.7 | 217.7 | 0 |
| 1739206500 | 217.7 | 0 | 0.00 | 217.7 | 217.7 | 217.7 | 0 |
| 1738947300 | 217.7 | -23.6 | -9.78 | 217.8 | 217.8 | 217.7 | 71 |
| 1738860900 | 241.3 | 0 | 0.00 | 241.3 | 241.3 | 241.3 | 0 |
| 1738774500 | 241.3 | 0 | 0.00 | 241.3 | 241.3 | 241.3 | 0 |
| 1738688100 | 241.3 | 0 | 0.00 | 241.3 | 241.3 | 241.3 | 0 |
| 1738601700 | 241.3 | 0 | 0.00 | 241.3 | 241.3 | 241.3 | 0 |
| 1738342500 | 241.3 | 3.1 | 1.30 | 241.3 | 241.3 | 241.3 | 9 |
| 1738256100 | 238.2 | 17.2 | 7.78 | 241.5 | 241.5 | 238.2 | 9 |
| 1738169700 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1738083300 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1737996900 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1737737700 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1737651300 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1737564900 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1737478500 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1737392100 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1737132900 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1737046500 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1736960100 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1736873700 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1736787300 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1736528100 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1736441700 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1736355300 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1736268900 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1736182500 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1735923300 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1735836900 | 221 | 11.8 | 5.64 | 221 | 221 | 221 | 10 |
| 1735545600 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
| 1735286400 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
| 1734940800 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
| 1734681600 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
