Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 230.00 | 233.16 | 230.00 | 231.55 | 231.55 | 706,400 |
| 25 abr 2024 | 233.91 | 234.69 | 230.40 | 230.48 | 230.48 | 885,100 |
| 24 abr 2024 | 232.33 | 234.57 | 230.03 | 233.83 | 233.83 | 779,800 |
| 23 abr 2024 | 234.58 | 236.18 | 233.40 | 234.36 | 234.36 | 800,500 |
| 22 abr 2024 | 234.72 | 236.07 | 233.33 | 233.88 | 233.88 | 768,400 |
| 19 abr 2024 | 234.70 | 235.63 | 233.07 | 234.12 | 234.12 | 1,265,200 |
| 18 abr 2024 | 232.61 | 233.25 | 230.47 | 233.15 | 233.15 | 891,600 |
| 17 abr 2024 | 230.74 | 232.64 | 229.40 | 232.21 | 232.21 | 1,510,600 |
| 16 abr 2024 | 234.82 | 235.10 | 230.71 | 231.01 | 231.01 | 1,064,100 |
| 15 abr 2024 | 237.11 | 238.07 | 234.63 | 234.72 | 234.72 | 872,300 |
| 12 abr 2024 | 239.13 | 240.02 | 233.74 | 235.17 | 235.17 | 1,028,400 |
| 11 abr 2024 | 240.93 | 243.30 | 239.64 | 240.61 | 240.61 | 1,010,500 |
| 10 abr 2024 | 243.35 | 243.74 | 239.22 | 240.99 | 240.99 | 831,400 |
| 09 abr 2024 | 242.67 | 246.10 | 241.02 | 245.81 | 245.81 | 945,000 |
| 08 abr 2024 | 245.61 | 245.61 | 241.56 | 241.72 | 241.72 | 2,086,000 |
| 05 abr 2024 | 243.05 | 246.28 | 242.25 | 246.17 | 246.17 | 1,234,600 |
| 04 abr 2024 | 245.79 | 246.92 | 242.94 | 243.05 | 243.05 | 952,600 |
| 03 abr 2024 | 241.53 | 245.25 | 240.32 | 243.59 | 243.59 | 1,215,800 |
| 02 abr 2024 | 242.92 | 243.13 | 240.24 | 241.02 | 241.02 | 1,227,600 |
| 01 abr 2024 | 247.12 | 247.81 | 242.73 | 244.05 | 244.05 | 667,300 |
| 28 mar 2024 | 246.73 | 248.42 | 245.33 | 247.45 | 247.45 | 1,093,900 |
| 27 mar 2024 | 243.27 | 246.59 | 242.69 | 246.53 | 246.53 | 839,600 |
| 26 mar 2024 | 242.21 | 242.86 | 240.59 | 241.88 | 241.88 | 879,000 |
| 25 mar 2024 | 245.35 | 245.76 | 240.55 | 241.67 | 241.67 | 1,755,300 |
| 22 mar 2024 | 242.90 | 246.66 | 242.05 | 246.25 | 246.25 | 2,230,100 |
| 21 mar 2024 | 238.96 | 241.98 | 237.69 | 241.62 | 241.62 | 1,357,000 |
| 20 mar 2024 | 239.86 | 240.60 | 236.34 | 237.87 | 237.87 | 784,000 |
| 19 mar 2024 | 238.19 | 240.34 | 237.93 | 240.24 | 240.24 | 1,070,400 |
| 18 mar 2024 | 237.61 | 239.46 | 236.42 | 237.72 | 237.72 | 1,141,800 |
| 15 mar 2024 | 232.18 | 237.76 | 232.18 | 236.71 | 236.71 | 2,686,000 |
| 14 mar 2024 | 238.29 | 239.72 | 235.19 | 237.17 | 237.17 | 1,121,600 |
| 13 mar 2024 | 238.13 | 241.45 | 237.33 | 238.80 | 238.80 | 961,400 |
| 12 mar 2024 | 238.46 | 239.45 | 237.24 | 237.82 | 237.82 | 1,219,900 |
| 11 mar 2024 | 239.68 | 242.38 | 238.54 | 239.50 | 239.50 | 964,200 |
| 08 mar 2024 | 237.61 | 241.47 | 236.37 | 239.90 | 239.90 | 1,692,700 |
| 07 mar 2024 | 237.07 | 238.77 | 235.94 | 237.62 | 237.62 | 1,854,800 |
| 07 mar 2024 | 0.95 Dividendo | |||||
| 06 mar 2024 | 233.36 | 236.67 | 233.06 | 235.60 | 234.65 | 1,335,300 |
| 05 mar 2024 | 237.27 | 238.61 | 233.12 | 233.45 | 232.51 | 1,335,700 |
| 04 mar 2024 | 234.37 | 236.53 | 233.55 | 235.65 | 234.70 | 1,930,700 |
| 01 mar 2024 | 235.41 | 236.34 | 233.41 | 235.31 | 234.36 | 1,821,300 |
| 29 feb 2024 | 239.58 | 239.58 | 235.06 | 235.55 | 234.60 | 1,812,900 |
| 28 feb 2024 | 240.93 | 242.34 | 238.84 | 239.15 | 238.19 | 829,200 |
| 27 feb 2024 | 240.81 | 243.43 | 240.51 | 241.24 | 240.27 | 919,000 |
| 26 feb 2024 | 245.87 | 246.24 | 241.55 | 241.72 | 240.75 | 939,400 |
| 23 feb 2024 | 243.95 | 246.60 | 242.90 | 246.20 | 245.21 | 992,700 |
| 22 feb 2024 | 245.20 | 245.52 | 240.76 | 243.62 | 242.64 | 1,305,800 |
| 21 feb 2024 | 240.73 | 245.51 | 240.10 | 245.32 | 244.33 | 1,623,800 |
| 20 feb 2024 | 240.76 | 243.40 | 239.50 | 240.66 | 239.69 | 1,193,900 |
| 16 feb 2024 | 239.81 | 243.98 | 238.27 | 240.76 | 239.79 | 1,582,400 |
| 15 feb 2024 | 238.88 | 242.30 | 238.48 | 239.96 | 238.99 | 1,226,400 |
| 14 feb 2024 | 239.01 | 239.55 | 236.93 | 238.61 | 237.65 | 1,599,900 |
| 13 feb 2024 | 243.47 | 245.22 | 237.36 | 239.07 | 238.11 | 1,908,600 |
| 12 feb 2024 | 243.36 | 246.00 | 241.31 | 243.37 | 242.39 | 1,453,400 |
| 09 feb 2024 | 240.96 | 244.05 | 240.32 | 243.75 | 242.77 | 2,095,500 |
| 08 feb 2024 | 238.47 | 243.69 | 238.47 | 240.71 | 239.74 | 1,643,600 |
| 07 feb 2024 | 239.04 | 242.34 | 238.80 | 239.48 | 238.51 | 1,612,500 |
| 06 feb 2024 | 235.46 | 240.69 | 235.13 | 238.68 | 237.72 | 1,671,200 |
| 05 feb 2024 | 236.98 | 238.59 | 234.74 | 235.07 | 234.12 | 1,688,100 |
| 02 feb 2024 | 244.67 | 246.30 | 236.71 | 237.19 | 236.23 | 1,724,300 |
| 01 feb 2024 | 237.50 | 242.35 | 233.14 | 242.35 | 241.37 | 3,146,300 |
| 31 ene 2024 | 237.96 | 241.15 | 236.80 | 238.81 | 237.85 | 2,355,700 |
| 30 ene 2024 | 238.50 | 238.94 | 236.11 | 236.21 | 235.26 | 1,485,700 |
| 29 ene 2024 | 236.32 | 237.98 | 235.81 | 237.85 | 236.89 | 1,084,000 |
| 26 ene 2024 | 237.80 | 238.76 | 235.47 | 236.65 | 235.70 | 892,200 |
| 25 ene 2024 | 235.70 | 236.75 | 233.86 | 236.57 | 235.62 | 841,000 |
| 24 ene 2024 | 237.97 | 239.21 | 234.51 | 234.57 | 233.62 | 1,317,900 |
| 23 ene 2024 | 236.18 | 238.33 | 235.90 | 238.30 | 237.34 | 1,219,200 |
| 22 ene 2024 | 237.00 | 239.12 | 235.46 | 235.89 | 234.94 | 909,700 |
| 19 ene 2024 | 235.22 | 236.12 | 233.38 | 235.89 | 234.94 | 1,255,500 |
| 18 ene 2024 | 234.18 | 236.33 | 233.28 | 235.00 | 234.05 | 1,210,800 |
| 17 ene 2024 | 233.87 | 236.78 | 233.00 | 234.30 | 233.36 | 1,018,000 |
| 16 ene 2024 | 235.06 | 237.58 | 232.74 | 235.00 | 234.05 | 1,585,900 |
| 12 ene 2024 | 236.54 | 238.06 | 234.97 | 236.27 | 235.32 | 1,363,300 |
| 11 ene 2024 | 238.22 | 238.90 | 234.28 | 235.01 | 234.06 | 1,887,600 |
| 10 ene 2024 | 237.98 | 239.72 | 232.70 | 238.41 | 237.45 | 2,205,000 |
| 09 ene 2024 | 247.18 | 249.89 | 237.53 | 237.84 | 236.88 | 2,693,800 |
| 08 ene 2024 | 242.69 | 248.65 | 242.24 | 247.73 | 246.73 | 1,610,700 |
| 05 ene 2024 | 241.82 | 243.87 | 241.03 | 242.09 | 241.11 | 989,800 |
| 04 ene 2024 | 240.75 | 243.44 | 240.51 | 242.91 | 241.93 | 1,302,300 |
| 03 ene 2024 | 245.82 | 246.27 | 240.10 | 240.47 | 239.50 | 1,842,100 |
| 02 ene 2024 | 243.22 | 248.85 | 240.05 | 245.42 | 244.43 | 1,952,200 |
| 29 dic 2023 | 242.71 | 244.13 | 242.37 | 243.83 | 242.85 | 851,900 |
| 28 dic 2023 | 242.97 | 244.09 | 242.64 | 243.03 | 242.05 | 1,119,900 |
| 27 dic 2023 | 242.56 | 243.27 | 241.57 | 242.50 | 241.52 | 1,496,200 |
| 26 dic 2023 | 243.00 | 244.48 | 242.52 | 243.30 | 242.32 | 2,093,700 |
| 22 dic 2023 | 244.12 | 245.37 | 242.56 | 243.00 | 242.02 | 1,974,900 |
| 21 dic 2023 | 240.68 | 243.89 | 240.17 | 243.13 | 242.15 | 1,444,900 |
| 20 dic 2023 | 240.25 | 242.53 | 238.01 | 239.82 | 238.85 | 1,519,000 |
| 19 dic 2023 | 237.61 | 240.96 | 237.61 | 240.62 | 239.65 | 1,701,400 |
| 18 dic 2023 | 238.32 | 240.35 | 237.08 | 237.72 | 236.76 | 1,709,800 |
| 15 dic 2023 | 234.22 | 237.64 | 233.93 | 237.01 | 236.05 | 2,943,100 |
| 14 dic 2023 | 242.18 | 243.35 | 238.19 | 238.51 | 237.55 | 2,240,800 |
| 13 dic 2023 | 236.45 | 240.52 | 235.56 | 240.47 | 239.50 | 1,623,900 |
| 12 dic 2023 | 232.91 | 236.91 | 231.57 | 236.67 | 235.72 | 1,775,000 |
| 11 dic 2023 | 232.46 | 234.59 | 232.34 | 233.39 | 232.45 | 1,681,100 |
| 08 dic 2023 | 234.60 | 234.60 | 232.14 | 232.30 | 231.36 | 1,648,200 |
| 07 dic 2023 | 233.24 | 233.87 | 232.00 | 233.54 | 232.60 | 2,230,100 |
| 07 dic 2023 | 0.95 Dividendo | |||||
| 06 dic 2023 | 233.74 | 234.90 | 232.26 | 233.45 | 231.56 | 1,730,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.