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 |
| Feb 03, 2020 | $65.92 | $67.01 | $65.87 | $66.35 | 64 747 |
| Jan 31, 2020 | $66.63 | $67.28 | $65.33 | $65.55 | 109 674 |
| Jan 30, 2020 | $66.72 | $67.11 | $66.64 | $66.94 | 26 246 |
| Jan 29, 2020 | $67.43 | $67.43 | $66.84 | $67.15 | 128 592 |
| Jan 28, 2020 | $66.43 | $67.41 | $66.27 | $67.18 | 227 407 |
| Jan 27, 2020 | $65.52 | $66.68 | $65.09 | $66.53 | 241 590 |
| Jan 24, 2020 | $66.53 | $66.63 | $66.10 | $66.24 | 426 539 |
| Jan 23, 2020 | $66.06 | $66.64 | $65.92 | $66.31 | 407 794 |
| Jan 22, 2020 | $66.03 | $66.46 | $66.03 | $66.41 | 163 635 |
| Jan 21, 2020 | $65.73 | $66.20 | $65.65 | $66.14 | 41 491 |
| Jan 17, 2020 | $65.78 | $66.61 | $65.68 | $65.99 | 456 044 |
| Jan 16, 2020 | $66.05 | $66.25 | $65.45 | $65.78 | 132 908 |
| Jan 15, 2020 | $65.29 | $66.32 | $65.29 | $65.90 | 282 732 |
| Jan 14, 2020 | $65.41 | $65.96 | $65.18 | $65.62 | 128 836 |
| Jan 13, 2020 | $66.00 | $66.55 | $65.87 | $66.43 | 607 427 |
| Jan 10, 2020 | $65.82 | $66.51 | $65.82 | $66.03 | 594 443 |
| Jan 09, 2020 | $66.15 | $66.19 | $65.74 | $65.84 | 24 815 |
| Jan 08, 2020 | $65.76 | $66.36 | $65.65 | $65.82 | 280 803 |
| Jan 07, 2020 | $65.62 | $65.87 | $65.26 | $65.71 | 63 122 |
| Jan 06, 2020 | $64.92 | $65.96 | $64.43 | $65.88 | 81 049 |
| Jan 03, 2020 | $64.77 | $65.35 | $64.77 | $65.06 | 207 563 |
| Jan 02, 2020 | $65.89 | $65.89 | $65.08 | $65.65 | 101 005 |
| Dec 31, 2019 | $65.42 | $65.50 | $64.86 | $65.46 | 76 966 |
| Dec 30, 2019 | $65.35 | $65.98 | $65.05 | $65.20 | 82 464 |
| Dec 27, 2019 | $65.86 | $65.86 | $65.13 | $65.79 | 60 038 |
