Becton Dickinson & Co (1BDX)
BIT
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 221 | 221 | 221 | 10 | 221 | DE |
4 | 0 | 0 | 221 | 221 | 221 | 10 | 221 | DE |
12 | -3.9 | -1.73410404624 | 224.9 | 224.9 | 208.5 | 21 | 214.21164021 | DE |
26 | 9.8 | 4.64015151515 | 211.2 | 224.9 | 208.5 | 20 | 214.87070313 | DE |
52 | 2.5 | 1.14416475973 | 218.5 | 229 | 208.2 | 30 | 217.14767255 | DE |
156 | 3.5 | 1.6091954023 | 217.5 | 229 | 208.2 | 30 | 217.14847162 | DE |
260 | 3.5 | 1.6091954023 | 217.5 | 229 | 208.2 | 30 | 217.14847162 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1735577700 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1735318500 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1734972900 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1734713700 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1734627300 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1734540900 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1734454500 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1734368100 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1734108900 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1734022500 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1733936100 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1733849700 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
1733763300 | 209.2 | -1.8 | -0.85 | 209.2 | 209.2 | 209.2 | 5 |
1733504100 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
1733417700 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
1733331300 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
1733244900 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
1733158500 | 211 | -3.8 | -1.77 | 211 | 211 | 211 | 3 |
1732899300 | 214.8 | 0 | 0.00 | 214.8 | 214.8 | 214.8 | 0 |
1732812900 | 214.8 | -1.4 | -0.65 | 212.3 | 214.8 | 212.3 | 71 |
1732726500 | 216.2 | 0 | 0.00 | 216.2 | 216.2 | 216.2 | 0 |
1732640100 | 216.2 | 6.5 | 3.10 | 216.2 | 216.2 | 216.2 | 3 |
1732553700 | 209.7 | 0 | 0.00 | 209.7 | 209.7 | 209.7 | 0 |
1732294500 | 209.7 | 0 | 0.00 | 209.7 | 209.7 | 209.7 | 0 |
1732208100 | 209.7 | 0 | 0.00 | 209.7 | 209.7 | 209.7 | 0 |
1732121700 | 209.7 | 1.2 | 0.58 | 209.7 | 209.7 | 209.7 | 9 |
1732035300 | 208.5 | -0.1 | -0.05 | 208.5 | 208.5 | 208.5 | 9 |
1731948900 | 208.6 | 0 | 0.00 | 208.6 | 208.6 | 208.6 | 0 |
1731689700 | 208.6 | 0 | 0.00 | 208.6 | 208.6 | 208.6 | 0 |
1731603300 | 208.6 | 0 | 0.00 | 208.6 | 208.6 | 208.6 | 0 |
1731516900 | 208.6 | 0 | 0.00 | 208.6 | 208.6 | 208.6 | 0 |
1731430500 | 208.6 | 0 | 0.00 | 208.6 | 208.6 | 208.6 | 0 |
1731344100 | 208.6 | 0 | 0.00 | 208.6 | 208.6 | 208.6 | 0 |
1731084900 | 208.6 | -14.2 | -6.37 | 208.7 | 208.7 | 208.6 | 47 |
1730998500 | 222.8 | 6.8 | 3.15 | 224.9 | 224.9 | 222.8 | 32 |
1730880000 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1730793600 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1730707200 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1730448000 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1730361600 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1730275200 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1730188800 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1730102400 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1729843200 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1729756800 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1729670400 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1729584000 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1729497600 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1729238400 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1729152000 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1729065600 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1728979200 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1728892800 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1728633600 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1728547200 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1728460800 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
1728374400 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.