Becton Dickinson And Co (0R19)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 228.76 | 228.76 | 228.76 | 2546 | 228.76 | DE |
| 4 | 0 | 0 | 228.76 | 228.76 | 228.76 | 2025 | 228.76 | DE |
| 12 | 0 | 0 | 228.76 | 228.76 | 228.76 | 1743 | 228.76 | DE |
| 26 | 0 | 0 | 228.76 | 228.76 | 228.76 | 5193 | 228.76 | DE |
| 52 | 0 | 0 | 228.76 | 228.76 | 228.76 | 4882 | 228.76 | DE |
| 156 | 0 | 0 | 228.76 | 228.76 | 228.76 | 5378 | 228.76 | DE |
| 260 | 0 | 0 | 228.76 | 228.76 | 228.76 | 4553 | 228.76 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 293 |
| 1735839000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 599 |
| 1735666200 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 79 |
| 1735579800 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 551 |
| 1735320600 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 8955 |
| 1735061400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 11 |
| 1734975000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 422 |
| 1734715800 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 656 |
| 1734629400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 1593 |
| 1734543000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 630 |
| 1734456600 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 389 |
| 1734370200 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 383 |
| 1734111000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 367 |
| 1734024600 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 15954 |
| 1733938200 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 2523 |
| 1733851800 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 659 |
| 1733765400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 168 |
| 1733506200 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 482 |
| 1733419800 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 495 |
| 1733333400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 541 |
| 1733247000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 839 |
| 1733160600 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 7521 |
| 1732901400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 2393 |
| 1732815000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 0 |
| 1732728600 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 2428 |
| 1732642200 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 807 |
| 1732555800 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 773 |
| 1732296600 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 339 |
| 1732210200 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 383 |
| 1732123800 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 1339 |
| 1732037400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 685 |
| 1731951000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 1649 |
| 1731691800 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 1163 |
| 1731605400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 551 |
| 1731519000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 1893 |
| 1731432600 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 14122 |
| 1731346200 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 2935 |
| 1731087000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 2929 |
| 1731000600 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 2056 |
| 1730914200 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 1897 |
| 1730827800 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 340 |
| 1730741400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 287 |
| 1730482200 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 678 |
| 1730395800 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 536 |
| 1730309400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 708 |
| 1730223000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 3201 |
| 1730136600 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 5294 |
| 1729873800 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 725 |
| 1729787400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 318 |
| 1729701000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 191 |
| 1729614600 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 939 |
| 1729528200 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 1245 |
| 1729269000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 642 |
| 1729182600 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 512 |
| 1729096200 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 194 |
| 1729009800 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 357 |
| 1728923400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 566 |
| 1728664200 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 453 |
| 1728577800 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 788 |
| 1728491400 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 3535 |
| 1728405000 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 1383 |
| 1728318600 | 228.76 | 0 | 0.00 | 228.76 | 228.76 | 228.76 | 1502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
