NYSE:BDXA
Delisted
Becton Dickinson and Co Depositary ETF Price (Quote)
$59.24
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.24 | $59.24 | Friday, 4th Sep 2020 BDXA stock ended at $59.24. During the day the stock fluctuated 0% from a day low at $59.24 to a day high of $59.24. |
| 90 days | $59.24 | $59.24 | |
| 52 weeks | $49.07 | $68.35 |
| Date | Open | High | Low | Close | Volume |
| Oct 15, 2019 | $61.28 | $61.63 | $61.08 | $61.33 | 83 966 |
| Oct 14, 2019 | $61.14 | $61.14 | $60.82 | $60.87 | 63 353 |
| Oct 11, 2019 | $61.21 | $61.66 | $60.94 | $61.28 | 94 183 |
| Oct 10, 2019 | $61.01 | $61.35 | $60.55 | $61.23 | 193 926 |
| Oct 09, 2019 | $60.88 | $61.15 | $60.60 | $60.92 | 146 597 |
| Oct 08, 2019 | $61.30 | $61.44 | $60.36 | $60.38 | 117 859 |
| Oct 07, 2019 | $61.68 | $61.91 | $61.35 | $61.42 | 159 270 |
| Oct 04, 2019 | $62.81 | $62.81 | $61.01 | $62.01 | 46 983 |
| Oct 03, 2019 | $61.00 | $61.61 | $60.71 | $61.58 | 177 861 |
| Oct 02, 2019 | $61.32 | $61.56 | $60.44 | $61.03 | 53 779 |
| Oct 01, 2019 | $61.11 | $63.23 | $61.11 | $61.56 | 189 870 |
| Sep 30, 2019 | $61.36 | $62.26 | $61.12 | $61.91 | 331 373 |
| Sep 27, 2019 | $63.03 | $63.03 | $60.75 | $60.86 | 128 640 |
| Sep 26, 2019 | $62.03 | $62.28 | $60.99 | $61.41 | 449 880 |
| Sep 25, 2019 | $61.62 | $62.20 | $61.50 | $62.08 | 127 043 |
| Sep 24, 2019 | $62.46 | $62.47 | $61.19 | $61.53 | 70 132 |
| Sep 23, 2019 | $62.01 | $62.51 | $62.01 | $62.15 | 265 659 |
| Sep 20, 2019 | $62.71 | $62.71 | $62.00 | $62.14 | 150 029 |
| Sep 19, 2019 | $62.99 | $63.23 | $62.61 | $62.61 | 89 409 |
| Sep 18, 2019 | $62.92 | $63.41 | $62.52 | $62.92 | 202 085 |
| Sep 17, 2019 | $63.13 | $63.45 | $63.00 | $63.10 | 644 584 |
| Sep 16, 2019 | $63.29 | $63.43 | $63.22 | $63.31 | 125 886 |
| Sep 13, 2019 | $64.06 | $64.09 | $62.78 | $63.61 | 82 313 |
| Sep 12, 2019 | $64.06 | $64.45 | $63.42 | $64.01 | 18 556 |
| Sep 11, 2019 | $63.52 | $63.84 | $62.84 | $63.81 | 68 536 |
