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 |
| Nov 19, 2019 | $58.97 | $59.88 | $58.97 | $59.61 | 290 866 |
| Nov 18, 2019 | $59.91 | $60.48 | $59.06 | $59.19 | 513 896 |
| Nov 15, 2019 | $60.44 | $60.82 | $60.09 | $60.28 | 87 144 |
| Nov 14, 2019 | $59.98 | $60.55 | $59.98 | $60.32 | 49 432 |
| Nov 13, 2019 | $59.08 | $60.12 | $58.62 | $60.02 | 160 102 |
| Nov 12, 2019 | $59.00 | $59.35 | $58.96 | $58.96 | 24 966 |
| Nov 11, 2019 | $59.45 | $59.64 | $58.52 | $58.86 | 33 482 |
| Nov 08, 2019 | $59.51 | $60.08 | $59.36 | $59.38 | 389 864 |
| Nov 07, 2019 | $60.63 | $61.16 | $59.39 | $59.41 | 113 877 |
| Nov 06, 2019 | $60.31 | $60.78 | $60.01 | $60.68 | 450 028 |
| Nov 05, 2019 | $62.44 | $62.44 | $59.89 | $59.98 | 1 081 751 |
| Nov 04, 2019 | $63.00 | $63.08 | $62.39 | $63.02 | 69 611 |
| Nov 01, 2019 | $61.63 | $62.67 | $61.63 | $62.38 | 34 978 |
| Oct 31, 2019 | $61.88 | $62.05 | $61.50 | $61.68 | 463 422 |
| Oct 30, 2019 | $62.04 | $62.04 | $61.39 | $61.92 | 133 100 |
| Oct 29, 2019 | $59.67 | $62.14 | $59.67 | $61.63 | 88 137 |
| Oct 28, 2019 | $59.82 | $60.53 | $59.82 | $59.82 | 118 105 |
| Oct 25, 2019 | $59.96 | $60.27 | $59.48 | $59.50 | 18 905 |
| Oct 24, 2019 | $61.41 | $61.41 | $59.57 | $59.76 | 73 677 |
| Oct 23, 2019 | $60.43 | $61.34 | $60.43 | $61.01 | 79 491 |
| Oct 22, 2019 | $62.02 | $62.21 | $60.63 | $60.63 | 21 109 |
| Oct 21, 2019 | $62.63 | $62.81 | $61.56 | $61.64 | 77 982 |
| Oct 18, 2019 | $62.27 | $62.72 | $62.00 | $62.46 | 106 660 |
| Oct 17, 2019 | $61.63 | $62.45 | $61.63 | $62.08 | 89 117 |
| Oct 16, 2019 | $61.07 | $61.50 | $60.98 | $61.46 | 64 962 |
