La bourse est fermée

Becton, Dickinson and Company (BDX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
245,84-2,63 (-1,06 %)
À la clôture : 04:00PM EST
245,84 0,00 (0,00 %)
Échanges après Bourse : 04:36PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023248,60250,37244,04245,84245,842 117 900
02 févr. 2023239,17257,69236,11248,47248,473 034 000
01 févr. 2023251,99255,03250,93254,17254,171 096 400
31 janv. 2023249,88252,44248,56252,22252,221 201 500
30 janv. 2023251,57252,97249,56250,13250,131 044 300
27 janv. 2023249,29253,38248,13251,82251,821 231 400
26 janv. 2023247,21249,20245,29249,14249,14573 100
25 janv. 2023244,46246,78242,72246,78246,781 228 700
24 janv. 2023250,48250,69245,53245,75245,75894 000
23 janv. 2023253,64253,64249,20249,58249,581 193 800
20 janv. 2023254,03254,03250,09253,81253,81902 900
19 janv. 2023252,65255,20251,91253,96253,96913 500
18 janv. 2023255,79255,79253,15253,57253,571 090 800
17 janv. 2023255,12257,27254,89256,00256,001 439 900
13 janv. 2023253,77256,22253,20255,85255,85663 800
12 janv. 2023256,60258,00254,08254,60254,60693 000
11 janv. 2023256,10256,75253,63256,15256,151 413 300
10 janv. 2023254,44256,46254,07255,37255,371 219 100
09 janv. 2023259,95259,95252,30252,45252,451 337 600
06 janv. 2023256,88259,52254,62259,34259,341 141 200
05 janv. 2023257,65258,38254,81255,31255,311 575 200
04 janv. 2023258,00258,52256,23258,09258,091 443 200
03 janv. 2023262,66262,66253,72256,18256,181 002 000
30 déc. 2022255,81256,64252,40254,30254,30639 900
29 déc. 2022255,25258,66252,94256,90256,90643 900
28 déc. 2022256,34257,55253,02253,12253,12513 000
27 déc. 2022254,68255,59252,89255,30255,30558 100
23 déc. 2022253,51255,35252,34254,47254,47619 400
22 déc. 2022252,75253,85250,30253,59253,59816 700
21 déc. 2022250,95254,49250,65253,36253,36820 300
20 déc. 2022248,76251,22248,07249,24249,241 185 200
19 déc. 2022249,66250,81247,62248,46248,461 215 800
16 déc. 2022248,56250,00246,76249,51249,512 239 700
15 déc. 2022252,22254,00249,43250,51250,511 149 800
14 déc. 2022253,81255,48250,57254,04254,041 752 900
13 déc. 2022259,37259,44253,60254,05254,052 638 900
12 déc. 2022249,15254,92248,40254,06254,061 567 400
09 déc. 2022247,24249,59246,23247,60247,60856 000
08 déc. 2022245,00248,15244,62247,97247,971 224 700
08 déc. 20220.91 Dividende
07 déc. 2022245,25247,24243,52246,48245,571 648 600
06 déc. 2022245,48246,99242,76244,39243,49908 500
05 déc. 2022249,37250,48246,12246,21245,301 224 200
02 déc. 2022248,24252,59247,76252,38251,451 342 800
01 déc. 2022251,81254,30249,57250,83249,901 658 200
30 nov. 2022241,52249,68240,04249,34248,422 429 100
29 nov. 2022236,72241,12235,57241,02240,131 891 000
28 nov. 2022237,39239,35236,01237,34236,461 709 800
25 nov. 2022237,84238,79236,50238,06237,18375 000
23 nov. 2022235,18237,51234,85237,34236,46983 800
22 nov. 2022234,05235,85231,33235,61234,741 401 600
21 nov. 2022225,61237,37225,61234,69233,822 435 700
18 nov. 2022220,54226,30219,79225,59224,761 405 000
17 nov. 2022220,00222,39218,82219,91219,101 204 100
16 nov. 2022223,75225,22221,34222,08221,261 458 700
15 nov. 2022226,23226,23221,12222,37221,552 027 400
14 nov. 2022228,80229,39224,14224,16223,331 929 100
11 nov. 2022230,42230,42224,45227,67226,831 792 700
10 nov. 2022221,41230,14219,81229,28228,434 010 700
09 nov. 2022220,02221,18217,70218,29217,482 091 400
08 nov. 2022220,86222,10217,80219,49218,682 899 600
07 nov. 2022220,84222,18219,04220,94220,121 932 700
04 nov. 2022224,07224,07218,18220,84220,022 382 600
03 nov. 2022225,99226,13220,98221,00220,182 297 500
02 nov. 2022233,81235,10227,96228,00227,162 044 500
01 nov. 2022236,96237,60232,89233,88233,022 185 400
31 oct. 2022234,65237,30234,34235,97235,101 313 900
28 oct. 2022232,19235,64232,19235,26234,391 253 900
27 oct. 2022233,75233,75230,07231,17230,32901 700
26 oct. 2022227,20233,61225,80232,88232,021 845 800
25 oct. 2022225,37226,44224,29225,70224,871 979 200
24 oct. 2022225,69227,26224,19225,21224,381 636 300
21 oct. 2022222,87224,40220,59223,60222,771 728 800
20 oct. 2022225,75226,44222,22222,58221,76878 900
19 oct. 2022228,88229,82223,89225,47224,641 310 900
18 oct. 2022234,71236,12230,27230,63229,781 480 300
17 oct. 2022226,36230,18225,39229,02228,17990 600
14 oct. 2022228,13229,74223,59224,70223,87892 700
13 oct. 2022217,23227,38215,90226,53225,69955 000
12 oct. 2022222,86224,26220,69220,79219,97746 000
11 oct. 2022220,08224,46217,68222,65221,83935 200
10 oct. 2022224,40224,90219,60219,81219,001 099 600
07 oct. 2022226,93227,55221,64222,67221,851 436 800
06 oct. 2022235,36235,62228,18228,40227,561 196 400
05 oct. 2022235,05238,30233,65236,83235,96828 400
04 oct. 2022231,36237,22230,64236,97236,101 081 100
03 oct. 2022225,10231,96222,81230,78229,931 020 900
30 sept. 2022227,13228,63222,61222,83222,011 619 800
29 sept. 2022229,63230,00224,61226,12225,291 401 500
28 sept. 2022229,18232,02227,68230,37229,521 184 300
27 sept. 2022233,40234,82227,25228,34227,501 103 300
26 sept. 2022232,84234,44230,20231,64230,781 050 600
23 sept. 2022235,77237,33230,62233,92233,061 440 100
22 sept. 2022237,50238,93235,78237,19236,31979 800
21 sept. 2022244,21246,18237,84238,01237,131 079 100
20 sept. 2022250,13250,34241,35244,11243,211 431 600
19 sept. 2022252,61252,61248,62251,26250,331 721 800
16 sept. 2022255,84256,14253,36254,32253,381 315 800
15 sept. 2022258,95260,04256,40256,70255,75635 100
14 sept. 2022257,69262,00256,71258,95257,991 091 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...