XNYS
Datos históricos de Becton, Dickinson and Company
Becton, Dickinson and Company · BDX
$183.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:19:08 UTC
- Variación en el periodo
- −1.51%
- Máximo
- US$213.08
- 4 de febrero de 2026
- Mínimo
- US$140.11
- 22 de junio de 2026
- Volumen medio diario
- 2.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 181.89 | 183.85 | 181.51 | 183.75 | +0.55% | 1.62 M |
| 8 oct 2026 | 179.76 | 182.76 | 178.90 | 182.75 | +1.44% | 1.52 M |
| 7 oct 2026 | 180.34 | 182.38 | 177.92 | 180.16 | −0.08% | 1.92 M |
| 6 oct 2026 | 183.35 | 187.45 | 180.12 | 180.30 | −0.20% | 2.05 M |
| 5 oct 2026 | 176.58 | 180.90 | 176.04 | 180.67 | +2.19% | 1.64 M |
| 2 oct 2026 | 177.46 | 178.13 | 175.71 | 176.80 | −0.71% | 1.87 M |
| 1 oct 2026 | 179.11 | 179.67 | 177.02 | 178.07 | −0.52% | 1.29 M |
| 30 sep 2026 | 181.19 | 182.34 | 178.91 | 179.00 | −1.63% | 1.8 M |
| 29 sep 2026 | 182.51 | 182.95 | 180.09 | 181.97 | −1.01% | 1.53 M |
| 28 sep 2026 | 183.07 | 184.34 | 181.95 | 183.83 | +0.01% | 1.89 M |
| 25 sep 2026 | 179.22 | 183.92 | 177.87 | 183.82 | +2.56% | 1.47 M |
| 24 sep 2026 | 182.73 | 183.72 | 178.98 | 179.23 | −1.80% | 1.4 M |
| 23 sep 2026 | 182.10 | 184.37 | 181.31 | 182.52 | −0.26% | 1.02 M |
| 22 sep 2026 | 182.40 | 183.83 | 180.75 | 183.00 | +1.27% | 1.46 M |
| 21 sep 2026 | 181.25 | 181.53 | 179.98 | 180.70 | −0.13% | 1.46 M |
| 18 sep 2026 | 179.76 | 182.62 | 179.42 | 180.94 | −0.24% | 6.42 M |
| 17 sep 2026 | 182.71 | 184.34 | 181.27 | 181.38 | −0.26% | 1.84 M |
| 16 sep 2026 | 185.18 | 186.27 | 181.29 | 181.85 | −2.19% | 1.73 M |
| 15 sep 2026 | 182.39 | 186.63 | 181.28 | 185.92 | +1.65% | 2.09 M |
| 14 sep 2026 | 180.05 | 183.53 | 179.60 | 182.91 | +2.85% | 1.63 M |
| 11 sep 2026 | 177.60 | 178.30 | 175.20 | 177.85 | +0.81% | 1.58 M |
| 10 sep 2026 | 178.94 | 178.94 | 175.67 | 176.42 | −1.88% | 1.71 M |
| 9 sep 2026 | 177.15 | 182.10 | 176.55 | 179.80 | +0.39% | 1.53 M |
| 8 sep 2026 | 181.75 | 182.20 | 178.47 | 179.10 | −3.05% | 1.81 M |
| 4 sep 2026 | 185.42 | 187.13 | 184.05 | 184.74 | −1.54% | 1.44 M |
| 3 sep 2026 | 188.97 | 189.47 | 184.91 | 187.62 | +0.05% | 1.21 M |
| 2 sep 2026 | 187.43 | 191.76 | 187.43 | 187.52 | +0.21% | 1.47 M |
| 1 sep 2026 | 190.30 | 191.57 | 186.48 | 187.12 | −0.53% | 1.28 M |
| 31 ago 2026 | 187.88 | 188.97 | 186.62 | 188.11 | −0.74% | 2.63 M |
| 28 ago 2026 | 188.04 | 190.32 | 187.54 | 189.52 | +0.74% | 1.69 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.