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 |
| Dec 26, 2019 | $66.29 | $66.31 | $65.13 | $65.67 | 68 638 |
| Dec 24, 2019 | $66.10 | $66.10 | $65.39 | $65.83 | 9 922 |
| Dec 23, 2019 | $65.78 | $66.06 | $65.44 | $65.99 | 364 797 |
| Dec 20, 2019 | $65.08 | $66.01 | $65.08 | $65.53 | 105 353 |
| Dec 19, 2019 | $64.35 | $65.10 | $64.33 | $64.63 | 149 173 |
| Dec 18, 2019 | $64.78 | $64.89 | $64.18 | $64.44 | 74 531 |
| Dec 17, 2019 | $65.56 | $65.72 | $64.84 | $64.97 | 413 834 |
| Dec 16, 2019 | $64.84 | $65.34 | $64.52 | $65.16 | 120 436 |
| Dec 13, 2019 | $63.89 | $64.88 | $63.89 | $64.87 | 887 354 |
| Dec 12, 2019 | $63.59 | $64.23 | $63.26 | $64.12 | 189 982 |
| Dec 11, 2019 | $62.19 | $63.04 | $61.99 | $63.04 | 253 608 |
| Dec 10, 2019 | $61.86 | $62.36 | $61.86 | $62.14 | 388 544 |
| Dec 09, 2019 | $62.49 | $62.56 | $62.30 | $62.30 | 35 273 |
| Dec 06, 2019 | $62.50 | $63.10 | $62.50 | $62.88 | 82 676 |
| Dec 05, 2019 | $61.93 | $62.65 | $61.91 | $62.45 | 101 295 |
| Dec 04, 2019 | $61.64 | $62.15 | $61.52 | $62.09 | 210 497 |
| Dec 03, 2019 | $62.00 | $62.13 | $61.33 | $61.69 | 137 227 |
| Dec 02, 2019 | $62.20 | $62.53 | $61.65 | $62.50 | 148 470 |
| Nov 29, 2019 | $62.63 | $62.63 | $62.05 | $62.26 | 121 122 |
| Nov 27, 2019 | $61.41 | $62.98 | $61.41 | $62.78 | 199 630 |
| Nov 26, 2019 | $61.40 | $61.85 | $61.40 | $61.63 | 108 286 |
| Nov 25, 2019 | $60.60 | $61.41 | $60.36 | $61.41 | 72 461 |
| Nov 22, 2019 | $60.77 | $60.77 | $59.96 | $60.55 | 72 133 |
| Nov 21, 2019 | $59.57 | $60.54 | $59.57 | $60.41 | 78 966 |
| Nov 20, 2019 | $59.23 | $60.10 | $59.23 | $59.89 | 190 689 |
