
Becton Dickinson & Co (1BDX)
BIT
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | -11.7 | -5.39170506912 | 217 | 217.5 | 216.7 | 67 | 216.99850746 | DE |
12 | -15.7 | -7.10407239819 | 221 | 241.5 | 216.7 | 39 | 219.1416309 | DE |
26 | -19.6 | -8.71498443753 | 224.9 | 241.5 | 208.5 | 29 | 216.83495146 | DE |
52 | -23.7 | -10.3493449782 | 229 | 241.5 | 208.2 | 32 | 217.73325062 | DE |
156 | -12.2 | -5.6091954023 | 217.5 | 241.5 | 208.2 | 33 | 217.61648352 | DE |
260 | -12.2 | -5.6091954023 | 217.5 | 241.5 | 208.2 | 33 | 217.61648352 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1734595200 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1734508800 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1734422400 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1734336000 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1734076800 | 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.