La bourse est fermée

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
240,54+0,29 (+0,12 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 2021239,34242,61238,79240,54240,542 561 600
17 juin 2021239,80241,61239,80240,25240,251 667 900
16 juin 2021242,58242,64239,44240,28240,281 992 400
15 juin 2021242,77243,42240,87241,44241,441 991 900
14 juin 2021242,78243,50239,62242,72242,721 251 200
11 juin 2021246,73246,74242,06242,64242,641 131 300
10 juin 2021242,92245,53242,88245,41245,411 115 400
09 juin 2021239,56243,60239,56243,35243,351 239 200
08 juin 2021239,91241,68237,34239,25239,251 501 400
08 juin 20210.83 Dividende
07 juin 2021241,20242,12239,30239,56238,731 187 300
04 juin 2021242,00242,41240,09240,66239,83884 000
03 juin 2021238,41241,24238,12240,72239,891 402 800
02 juin 2021238,43239,51238,15238,68237,851 575 800
01 juin 2021241,13241,55238,30238,47237,641 915 800
28 mai 2021242,98244,30241,62241,89241,051 534 200
27 mai 2021242,00242,97240,27240,94240,113 236 300
26 mai 2021240,30243,25239,36242,02241,181 617 300
25 mai 2021243,44244,45241,00242,49241,651 587 200
24 mai 2021245,03246,12242,30243,72242,881 287 300
21 mai 2021245,83249,12244,10244,48243,631 021 500
20 mai 2021241,64245,28241,45244,79243,941 113 200
19 mai 2021241,80242,89240,49242,64241,801 059 500
18 mai 2021239,88243,30239,20242,18241,341 684 200
17 mai 2021242,86245,29241,04241,09240,25979 300
14 mai 2021244,68246,50242,15242,38241,541 344 800
13 mai 2021242,35245,93241,66244,08243,231 792 700
12 mai 2021240,04243,56240,04241,64240,801 636 900
11 mai 2021247,32248,63240,58241,20240,361 582 100
10 mai 2021239,42248,85239,12246,63245,781 860 500
07 mai 2021239,39244,95238,94239,39238,562 548 300
06 mai 2021241,99244,89238,20240,81239,982 813 800
05 mai 2021251,67251,67246,89249,77248,901 307 600
04 mai 2021252,71252,78249,32251,52250,65996 700
03 mai 2021249,71253,76249,08253,12252,24978 900
30 avr. 2021250,34251,71247,35248,81247,951 723 300
29 avr. 2021258,16258,27251,08251,42250,551 179 500
28 avr. 2021258,53259,90256,72257,51256,62834 000
27 avr. 2021257,14259,44253,28258,21257,321 053 700
26 avr. 2021255,99258,36255,85257,45256,561 067 200
23 avr. 2021257,55257,55252,13255,85254,961 532 000
22 avr. 2021257,03258,48256,09257,13256,24976 500
21 avr. 2021257,55259,69257,17258,14257,251 378 700
20 avr. 2021258,72260,60256,18256,44255,551 495 800
19 avr. 2021260,29260,83257,28258,96258,061 441 700
16 avr. 2021258,99262,01257,96260,94260,041 904 300
15 avr. 2021250,82258,95250,77257,85256,962 068 800
14 avr. 2021250,67251,00248,54249,82248,951 104 000
13 avr. 2021246,76251,46246,50250,70249,83974 800
12 avr. 2021247,36247,72245,88247,41246,551 013 200
09 avr. 2021243,08247,99243,08247,93247,071 226 100
08 avr. 2021244,02244,48242,43242,87242,031 345 100
07 avr. 2021244,69245,11242,35244,02243,17772 500
06 avr. 2021245,14247,22243,38244,62243,77912 000
05 avr. 2021242,38247,12242,38245,09244,241 223 700
01 avr. 2021243,55244,58240,57241,58240,74958 100
31 mars 2021245,17245,79242,34243,15242,311 176 300
30 mars 2021246,13248,37244,12245,19244,34900 800
29 mars 2021245,67248,41243,54247,14246,28895 800
26 mars 2021242,19245,34239,27245,12244,271 123 300
25 mars 2021243,65243,65238,56241,73240,891 202 600
24 mars 2021239,33242,32238,77241,77240,93965 200
23 mars 2021241,96241,99239,46240,26239,43907 800
22 mars 2021238,50241,69238,00241,62240,781 006 300
19 mars 2021239,94241,33237,87239,02238,192 564 100
18 mars 2021238,62240,99238,03239,20238,37862 100
17 mars 2021239,25240,97238,63239,36238,531 162 900
16 mars 2021241,24241,52238,66239,55238,72925 800
15 mars 2021238,39241,00237,92240,76239,931 099 000
12 mars 2021239,37240,12236,31238,24237,411 201 200
11 mars 2021238,00239,73236,03238,20237,372 479 700
10 mars 2021245,17245,17236,82237,89237,072 111 300
09 mars 2021247,10248,09242,71242,85242,011 218 700
09 mars 20210.83 Dividende
08 mars 2021245,81249,64244,02246,10244,42977 100
05 mars 2021241,84247,61240,95246,45244,771 105 600
04 mars 2021241,82243,88238,46240,88239,241 394 500
03 mars 2021243,99244,53241,23241,66240,011 373 300
02 mars 2021247,12247,12243,37244,73243,06829 800
01 mars 2021242,71246,14241,85246,06244,381 316 400
26 févr. 2021246,11247,50241,01241,15239,501 540 900
25 févr. 2021246,74250,20245,40247,15245,461 223 900
24 févr. 2021247,40248,14244,68246,71245,031 566 400
23 févr. 2021246,87248,86243,26247,70246,011 711 800
22 févr. 2021248,13248,26241,85246,02244,341 330 400
19 févr. 2021255,91256,06247,78247,93246,242 064 300
18 févr. 2021256,71257,98254,00255,82254,071 417 300
17 févr. 2021256,71257,31254,28256,82255,071 096 500
16 févr. 2021256,44257,81255,07257,34255,581 026 800
12 févr. 2021253,76257,02252,38256,32254,571 136 700
11 févr. 2021254,26254,26250,72253,39251,661 230 800
10 févr. 2021256,23256,80252,08252,90251,17941 800
09 févr. 2021256,43257,24253,04254,17252,441 238 800
08 févr. 2021255,03258,37255,03256,82255,071 341 500
05 févr. 2021255,29258,19252,14254,68252,941 520 300
04 févr. 2021259,91261,92252,49254,89253,152 531 900
03 févr. 2021258,49263,63257,07260,93259,151 652 700
02 févr. 2021262,44264,06258,10258,24256,481 555 500
01 févr. 2021262,45265,02260,85261,37259,591 115 200
29 janv. 2021256,45264,59254,92261,79260,002 023 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...