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 16, 2018 | $60.06 | $61.32 | $60.05 | $61.24 | 367 795 |
| Oct 15, 2018 | $60.61 | $60.76 | $60.05 | $60.08 | 90 607 |
| Oct 12, 2018 | $60.68 | $61.61 | $60.30 | $60.61 | 120 918 |
| Oct 11, 2018 | $61.32 | $61.90 | $60.74 | $60.74 | 155 532 |
| Oct 10, 2018 | $62.95 | $63.39 | $61.68 | $61.70 | 169 543 |
| Oct 09, 2018 | $63.16 | $63.80 | $62.82 | $63.23 | 204 701 |
| Oct 08, 2018 | $63.87 | $63.90 | $62.83 | $63.19 | 37 002 |
| Oct 05, 2018 | $63.90 | $64.13 | $63.48 | $63.77 | 141 666 |
| Oct 04, 2018 | $65.14 | $65.14 | $63.56 | $63.81 | 118 941 |
| Oct 03, 2018 | $66.29 | $66.35 | $64.84 | $64.89 | 363 336 |
| Oct 02, 2018 | $65.63 | $67.07 | $65.63 | $66.16 | 130 299 |
| Oct 01, 2018 | $65.66 | $66.59 | $65.60 | $65.60 | 158 145 |
| Sep 28, 2018 | $65.97 | $65.97 | $65.18 | $65.36 | 163 801 |
| Sep 27, 2018 | $65.70 | $65.70 | $65.17 | $65.17 | 15 644 |
| Sep 26, 2018 | $65.65 | $66.28 | $65.56 | $65.57 | 33 643 |
| Sep 25, 2018 | $66.06 | $66.16 | $65.63 | $65.87 | 50 162 |
| Sep 24, 2018 | $66.65 | $66.65 | $65.45 | $65.94 | 211 702 |
| Sep 21, 2018 | $65.54 | $65.85 | $65.53 | $65.77 | 148 813 |
| Sep 20, 2018 | $65.44 | $65.84 | $65.43 | $65.75 | 73 538 |
| Sep 19, 2018 | $65.28 | $65.48 | $65.22 | $65.26 | 49 878 |
| Sep 18, 2018 | $64.62 | $65.49 | $64.47 | $65.28 | 43 457 |
| Sep 17, 2018 | $65.44 | $65.44 | $64.64 | $64.80 | 568 693 |
| Sep 14, 2018 | $66.30 | $66.30 | $64.64 | $65.48 | 121 620 |
| Sep 13, 2018 | $65.88 | $66.36 | $64.18 | $65.50 | 102 255 |
| Sep 12, 2018 | $64.19 | $65.39 | $64.19 | $65.03 | 153 769 |
