La bourse ferme dans 5 h 18 min

Becton, Dickinson and Company (BDX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
240,50+4,12 (+1,74 %)
À la clôture : 04:00PM EDT
240,50 0,00 (0,00 %)
Échanges après Bourse : 04:15PM EDT
Durée:
27 mars 2022 - 27 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 2023236,83240,77236,04240,50240,50910 600
23 mars 2023238,65239,85235,27236,38236,38934 400
22 mars 2023240,92244,04238,92238,92238,921 176 700
21 mars 2023239,54240,78237,85240,25240,251 096 300
20 mars 2023235,87239,43235,79238,49238,49951 500
17 mars 2023239,01239,01234,49235,58235,581 542 800
16 mars 2023233,25238,42232,35238,00238,001 226 000
15 mars 2023230,54234,64229,37234,48234,481 231 300
14 mars 2023233,93234,45230,27232,89232,89928 700
13 mars 2023228,99233,77228,62231,39231,39794 100
10 mars 2023232,00232,87228,97229,71229,711 009 300
09 mars 2023235,47236,21231,52232,23232,231 038 700
09 mars 20230.91 Dividende
08 mars 2023235,65236,79234,74235,23234,32832 200
07 mars 2023237,19238,23234,92236,13235,221 229 800
06 mars 2023236,64238,00236,07236,22235,31786 100
03 mars 2023235,38237,31234,67237,22236,30766 800
02 mars 2023230,78234,25230,35233,96233,05977 300
01 mars 2023232,48233,50230,60232,16231,26872 600
28 févr. 2023236,45238,12234,17234,55233,641 538 200
27 févr. 2023239,38239,91236,29236,89235,97593 800
24 févr. 2023237,04238,32235,20237,92237,00832 200
23 févr. 2023239,41241,46238,60239,72238,79752 900
22 févr. 2023239,55241,96239,34240,40239,471 101 800
21 févr. 2023242,58242,58239,36239,50238,571 179 100
17 févr. 2023241,90245,10240,97244,52243,571 314 200
16 févr. 2023241,11244,25240,17241,94241,00845 500
15 févr. 2023242,66243,82241,55243,55242,61697 000
14 févr. 2023247,61247,61241,70243,41242,471 826 800
13 févr. 2023247,75248,91245,65247,25246,291 080 000
10 févr. 2023245,68247,99244,28247,83246,871 155 100
09 févr. 2023249,42250,19244,47245,23244,28917 500
08 févr. 2023252,38253,11249,29250,23249,261 069 800
07 févr. 2023248,52254,13248,22253,19252,211 541 900
06 févr. 2023246,06250,73246,06250,16249,191 549 900
03 févr. 2023248,60250,37244,04245,84244,892 117 900
02 févr. 2023239,17257,69236,11248,47247,513 034 000
01 févr. 2023251,99255,03250,93254,17253,191 096 400
31 janv. 2023249,88252,44248,56252,22251,241 201 500
30 janv. 2023251,57252,97249,56250,13249,161 044 300
27 janv. 2023249,29253,38248,13251,82250,851 231 400
26 janv. 2023247,21249,20245,29249,14248,18573 100
25 janv. 2023244,46246,78242,72246,78245,831 228 700
24 janv. 2023250,48250,69245,53245,75244,80894 000
23 janv. 2023253,64253,64249,20249,58248,611 193 800
20 janv. 2023254,03254,03250,09253,81252,83902 900
19 janv. 2023252,65255,20251,91253,96252,98913 500
18 janv. 2023255,79255,79253,15253,57252,591 090 800
17 janv. 2023255,12257,27254,89256,00255,011 439 900
13 janv. 2023253,77256,22253,20255,85254,86663 800
12 janv. 2023256,60258,00254,08254,60253,62693 000
11 janv. 2023256,10256,75253,63256,15255,161 413 300
10 janv. 2023254,44256,46254,07255,37254,381 219 100
09 janv. 2023259,95259,95252,30252,45251,471 337 600
06 janv. 2023256,88259,52254,62259,34258,341 141 200
05 janv. 2023257,65258,38254,81255,31254,321 575 200
04 janv. 2023258,00258,52256,23258,09257,091 443 200
03 janv. 2023262,66262,66253,72256,18255,191 002 000
30 déc. 2022255,81256,64252,40254,30253,32639 900
29 déc. 2022255,25258,66252,94256,90255,91643 900
28 déc. 2022256,34257,55253,02253,12252,14513 000
27 déc. 2022254,68255,59252,89255,30254,31558 100
23 déc. 2022253,51255,35252,34254,47253,49619 400
22 déc. 2022252,75253,85250,30253,59252,61816 700
21 déc. 2022250,95254,49250,65253,36252,38820 300
20 déc. 2022248,76251,22248,07249,24248,281 185 200
19 déc. 2022249,66250,81247,62248,46247,501 215 800
16 déc. 2022248,56250,00246,76249,51248,542 239 700
15 déc. 2022252,22254,00249,43250,51249,541 149 800
14 déc. 2022253,81255,48250,57254,04253,061 752 900
13 déc. 2022259,37259,44253,60254,05253,072 638 900
12 déc. 2022249,15254,92248,40254,06253,081 567 400
09 déc. 2022247,24249,59246,23247,60246,64856 000
08 déc. 2022245,00248,15244,62247,97247,011 224 700
08 déc. 20220.91 Dividende
07 déc. 2022245,25247,24243,52246,48244,621 648 600
06 déc. 2022245,48246,99242,76244,39242,55908 500
05 déc. 2022249,37250,48246,12246,21244,351 224 200
02 déc. 2022248,24252,59247,76252,38250,481 342 800
01 déc. 2022251,81254,30249,57250,83248,941 658 200
30 nov. 2022241,52249,68240,04249,34247,462 429 100
29 nov. 2022236,72241,12235,57241,02239,201 891 000
28 nov. 2022237,39239,35236,01237,34235,551 709 800
25 nov. 2022237,84238,79236,50238,06236,26375 000
23 nov. 2022235,18237,51234,85237,34235,55983 800
22 nov. 2022234,05235,85231,33235,61233,831 401 600
21 nov. 2022225,61237,37225,61234,69232,922 435 700
18 nov. 2022220,54226,30219,79225,59223,891 405 000
17 nov. 2022220,00222,39218,82219,91218,251 204 100
16 nov. 2022223,75225,22221,34222,08220,401 458 700
15 nov. 2022226,23226,23221,12222,37220,692 027 400
14 nov. 2022228,80229,39224,14224,16222,471 929 100
11 nov. 2022230,42230,42224,45227,67225,951 792 700
10 nov. 2022221,41230,14219,81229,28227,554 010 700
09 nov. 2022220,02221,18217,70218,29216,642 091 400
08 nov. 2022220,86222,10217,80219,49217,832 899 600
07 nov. 2022220,84222,18219,04220,94219,271 932 700
04 nov. 2022224,07224,07218,18220,84219,172 382 600
03 nov. 2022225,99226,13220,98221,00219,332 297 500
02 nov. 2022233,81235,10227,96228,00226,282 044 500
*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...