Becton Dickinson and Company Depositary Shares each Representing a 1/20th Interest in a Share of 6.00% Mandatory Convertible Preferred Stock Series Bのデータ

Becton Dickinson and Company Depositary Shares each Representing a 1/20th Interest in a Share of 6.00% Mandatory Convertible Preferred Stock Series Bの基本情報

名前 Becton Dickinson and Company Depositary Shares each Representing a 1/20th Interest in a Share of 6.00% Mandatory Convertible Preferred Stock Series B
ティッカー BDXB
国 United States
上場年 nan
セクター Health Care

Becton Dickinson and Company Depositary Shares each Representing a 1/20th Interest in a Share of 6.00% Mandatory Convertible Preferred Stock Series Bの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.41 54.77 54.94 54.91 98300.0 54.91
2021-02-12 55.11 54.4 54.48 55.11 123300.0 55.11
2021-02-11 55.06 54.17 55.06 54.28 76400.0 54.28
2021-02-10 55.97 55.05 55.45 55.29 258400.0 54.54
2021-02-09 56.2 55.18 56.2 55.56 200000.0 54.81
2021-02-08 56.09 55.77 55.96 55.94 49200.0 55.18
2021-02-05 56.08 55.26 55.93 55.71 88100.0 54.95
2021-02-04 56.62 55.4 56.62 55.63 282700.0 54.88
2021-02-03 56.9 56.05 56.05 56.6 75900.0 55.83
2021-02-02 56.84 56.04 56.21 56.13 42800.0 55.37
2021-02-01 56.7 56.15 56.57 56.15 72900.0 55.39
2021-01-29 56.87 55.58 55.58 56.28 825200.0 55.52
2021-01-28 55.92 55.16 55.16 55.65 21600.0 54.9
2021-01-27 55.87 54.62 55.87 54.76 635800.0 54.02
2021-01-26 56.31 55.4 56.31 55.91 81000.0 55.15
2021-01-25 56.48 55.9 55.9 56.24 24400.0 55.48
2021-01-22 56.37 56.09 56.37 56.17 21300.0 55.41
2021-01-21 56.7 56.11 56.7 56.57 329800.0 55.8
2021-01-20 56.99 56.13 56.4 56.99 299000.0 56.22
2021-01-19 56.97 56.0 56.3 56.35 18700.0 55.59
2021-01-15 56.53 55.54 55.75 56.53 145000.0 55.76
2021-01-14 56.82 55.78 56.82 56.05 112400.0 55.29
2021-01-13 56.98 55.9 56.17 56.67 76000.0 55.9
2021-01-12 56.78 55.22 55.73 56.47 55800.0 55.7
2021-01-11 55.71 55.1 55.1 55.68 13900.0 54.92
2021-01-08 55.6 55.0 55.0 55.4 940700.0 54.65
2021-01-07 55.51 54.73 55.5 55.04 985000.0 54.29
2021-01-06 55.42 54.64 54.64 55.2 225000.0 54.45
2021-01-05 55.54 54.7 55.24 54.88 404100.0 54.14
2021-01-04 55.44 54.74 55.13 55.16 79100.0 54.41
2020-12-31 55.6 54.81 55.6 55.13 68100.0 54.38
2020-12-30 55.31 54.67 55.31 54.87 98600.0 54.13
2020-12-29 55.29 54.61 54.79 55.29 101600.0 54.54
2020-12-28 55.16 54.51 54.59 55.16 43300.0 54.41
2020-12-24 54.77 54.23 54.23 54.54 40900.0 53.8
2020-12-23 55.88 53.51 54.39 54.04 142900.0 53.31
2020-12-22 55.0 54.3 55.0 54.39 106300.0 53.65
2020-12-21 54.96 54.24 54.81 54.75 38400.0 54.01
2020-12-18 55.66 54.58 54.9 55.66 115500.0 54.9
2020-12-17 54.83 54.59 54.8 54.83 44600.0 54.09
2020-12-16 54.58 53.59 54.22 54.49 77100.0 53.75
2020-12-15 54.34 53.42 53.64 53.99 55900.0 53.26
2020-12-14 54.28 53.25 54.28 53.25 438900.0 52.53
2020-12-11 54.14 53.13 53.7 54.14 61500.0 53.41
2020-12-10 53.72 53.17 53.5 53.66 16800.0 52.93
2020-12-09 53.45 52.0 53.4 53.37 55100.0 52.65
2020-12-08 53.22 52.42 52.76 53.22 217300.0 52.5
2020-12-07 54.88 52.51 54.88 52.73 247200.0 52.01
2020-12-04 53.55 53.04 53.18 53.49 257900.0 52.76
2020-12-03 55.13 52.59 53.15 53.15 175700.0 52.43
2020-12-02 53.65 52.88 52.88 53.45 40000.0 52.72
2020-12-01 53.1 51.97 52.41 52.83 46800.0 52.11
2020-11-30 52.3 51.42 51.42 51.86 202300.0 51.16
2020-11-27 51.44 50.9 51.0 51.42 16900.0 50.72
2020-11-25 51.49 51.02 51.49 51.13 36200.0 50.44
2020-11-24 51.52 50.73 51.52 51.23 745400.0 50.54
2020-11-23 52.06 51.01 52.06 51.31 129900.0 50.61
2020-11-20 52.4 51.65 52.12 51.81 60000.0 51.11
2020-11-19 52.28 51.75 51.8 51.81 149800.0 51.11
2020-11-18 53.31 51.75 53.31 51.75 174200.0 51.05
2020-11-17 53.37 52.68 52.68 53.16 59100.0 52.44
2020-11-16 53.51 52.87 53.51 53.08 297200.0 52.36
2020-11-13 53.14 52.47 52.47 53.14 95700.0 52.42
2020-11-12 53.49 52.38 53.49 52.65 215600.0 51.94
2020-11-11 54.25 53.46 53.55 53.7 199400.0 52.23
2020-11-10 53.79 53.17 53.65 53.17 101900.0 51.72
2020-11-09 55.0 53.04 53.3 53.51 118300.0 52.05
2020-11-06 53.41 52.52 52.85 52.68 109200.0 51.24
2020-11-05 54.02 52.1 53.31 52.68 86600.0 51.24
2020-11-04 54.21 52.72 53.3 52.87 90100.0 51.42
2020-11-03 53.21 52.5 52.89 53.14 18500.0 51.69
2020-11-02 52.73 52.35 52.35 52.51 20700.0 51.07
2020-10-30 52.61 51.42 52.42 52.08 114800.0 50.66
2020-10-29 53.0 52.17 52.77 52.18 70600.0 50.75
2020-10-28 54.25 52.69 54.25 52.69 74900.0 51.25
2020-10-27 54.36 53.44 53.44 54.3 55600.0 52.82
2020-10-26 54.02 53.3 53.6 53.76 21900.0 52.29
2020-10-23 53.89 53.27 53.38 53.6 312400.0 52.13
2020-10-22 53.92 52.95 52.95 53.65 70600.0 52.18
2020-10-21 53.3 52.33 53.04 53.05 21300.0 51.6
2020-10-20 53.43 52.56 53.43 53.0 35500.0 51.55
2020-10-19 53.57 52.92 53.14 53.2 105400.0 51.75
2020-10-16 53.32 52.33 52.33 53.06 19600.0 51.61
2020-10-15 53.05 52.25 52.26 52.84 33200.0 51.4
2020-10-14 53.19 52.47 53.19 52.67 23100.0 51.23
2020-10-13 54.56 52.74 53.26 53.05 62500.0 51.6
2020-10-12 53.53 53.01 53.34 53.51 32100.0 52.05
2020-10-09 53.25 52.62 53.25 53.1 47700.0 51.65
2020-10-08 53.65 52.62 53.07 52.87 992300.0 51.42
2020-10-07 53.18 52.82 53.08 52.97 131600.0 51.52
2020-10-06 53.53 52.77 53.24 52.91 159100.0 51.46
2020-10-05 53.25 52.42 52.42 53.25 69500.0 51.79
2020-10-02 52.57 51.71 51.71 52.39 48700.0 50.96
2020-10-01 55.35 51.82 52.39 51.98 176000.0 50.56
2020-09-30 52.8 51.43 51.5 52.65 252700.0 51.21
2020-09-29 51.35 51.0 51.18 51.0 76100.0 49.61
2020-09-28 51.6 50.91 51.3 50.91 97900.0 49.52
2020-09-25 51.06 50.14 50.23 51.06 44200.0 49.66
2020-09-24 50.66 50.06 50.65 50.41 109200.0 49.03
2020-09-23 51.62 50.96 51.2 51.12 47000.0 49.72
2020-09-22 51.28 50.57 51.25 50.57 252300.0 49.19
2020-09-21 51.88 50.93 51.88 51.25 51500.0 49.85
2020-09-18 52.32 51.4 51.55 52.02 889100.0 50.6
2020-09-17 51.55 50.8 51.45 51.18 325600.0 49.78
2020-09-16 52.65 51.0 51.26 51.16 452000.0 49.76
2020-09-15 52.16 50.79 52.16 50.79 54500.0 49.4
2020-09-14 52.95 52.0 52.27 52.0 75100.0 50.58
2020-09-11 52.88 51.99 52.35 51.99 196600.0 50.57
2020-09-10 52.68 51.84 52.68 52.1 124300.0 50.68
2020-09-09 53.01 52.36 52.56 52.36 97100.0 50.93
2020-09-08 52.43 51.95 52.0 52.07 111100.0 50.65
2020-09-04 52.89 51.9 52.73 52.0 40000.0 50.58
2020-09-03 54.25 52.15 54.25 52.31 66600.0 50.88
2020-09-02 54.08 53.57 53.97 53.92 243200.0 52.45
2020-09-01 54.03 52.99 53.42 53.41 291600.0 51.95
2020-08-31 54.07 53.43 53.9 53.43 228300.0 51.97
2020-08-28 56.62 53.52 54.75 53.98 710800.0 52.5
2020-08-27 54.65 52.2 53.2 54.32 690000.0 52.83
2020-08-26 55.58 54.75 55.35 55.32 36500.0 53.81
2020-08-25 55.69 55.25 55.47 55.39 258700.0 53.88
2020-08-24 56.0 55.25 55.87 55.32 100800.0 53.81
2020-08-21 55.78 55.35 55.35 55.6 108600.0 54.08
2020-08-20 56.18 55.71 55.74 55.75 41700.0 54.23
2020-08-19 56.4 55.9 56.32 56.24 34500.0 54.7
2020-08-18 56.92 55.78 56.05 56.61 226300.0 55.06
2020-08-17 56.4 55.13 55.2 55.6 24700.0 54.08
2020-08-14 56.14 55.02 56.13 55.18 26500.0 53.67
2020-08-13 56.24 55.38 55.65 56.02 179900.0 54.49
2020-08-12 57.45 56.03 56.76 56.03 377900.0 53.73
2020-08-11 56.93 56.14 56.82 56.14 173300.0 53.83
2020-08-10 58.03 56.0 56.47 56.37 291900.0 54.05
2020-08-07 57.15 56.1 56.93 56.29 539700.0 53.98
2020-08-06 58.96 56.47 58.28 56.65 275000.0 54.32
2020-08-05 61.08 60.36 61.08 60.53 221800.0 58.04
2020-08-04 60.77 59.6 60.35 60.45 81600.0 57.97
2020-08-03 60.9 59.01 60.56 60.09 70200.0 57.62
2020-07-31 60.34 59.32 59.51 60.3 188300.0 57.82
2020-07-30 59.54 58.97 59.52 59.31 84800.0 56.87
2020-07-29 60.02 59.19 59.27 59.69 201400.0 57.24
2020-07-28 59.94 58.91 59.83 58.91 55100.0 56.49
2020-07-27 59.74 58.51 59.4 59.55 157600.0 57.1
2020-07-24 59.12 58.81 59.09 58.88 40200.0 56.46
2020-07-23 60.85 58.86 58.97 59.33 257600.0 56.89
2020-07-22 59.5 58.94 58.94 59.08 143100.0 56.65
2020-07-21 60.89 58.59 58.81 58.89 281500.0 56.47
2020-07-20 60.39 57.05 57.05 58.22 194600.0 55.83
2020-07-17 60.87 56.53 58.17 56.53 525100.0 54.21
2020-07-16 58.49 57.77 57.77 57.97 71700.0 55.59
2020-07-15 58.19 57.51 58.0 58.08 576100.0 55.69
2020-07-14 57.25 56.3 57.0 57.19 19300.0 54.84
2020-07-13 57.18 56.26 56.47 56.4 247500.0 54.08
2020-07-10 58.67 54.89 58.67 56.47 387700.0 54.15
2020-07-09 56.74 54.6 54.6 56.5 77500.0 54.18
2020-07-08 56.12 54.88 55.06 55.61 541900.0 53.32
2020-07-07 55.7 55.11 55.11 55.5 71500.0 53.22
2020-07-06 55.77 54.78 54.78 55.6 190500.0 53.32
2020-07-02 54.44 53.17 53.4 54.05 81100.0 51.83
2020-07-01 53.76 52.85 53.14 53.61 223800.0 51.41
2020-06-30 53.24 50.57 50.67 53.2 5405200.0 51.01
2020-06-29 51.14 50.32 51.14 51.0 1044200.0 48.9
2020-06-26 51.2 50.25 50.5 51.14 258000.0 49.04
2020-06-25 50.72 49.54 50.71 50.37 924000.0 48.3
2020-06-24 52.25 50.03 52.25 50.82 413600.0 48.73
2020-06-23 52.52 51.25 52.52 51.5 291900.0 49.38
2020-06-22 51.84 50.5 51.84 51.0 423600.0 48.9
2020-06-19 51.39 50.82 50.82 51.35 535700.0 49.24
2020-06-18 52.55 50.75 52.55 50.82 346700.0 48.73
2020-06-17 53.75 50.95 53.75 51.19 142900.0 49.09
2020-06-16 51.67 50.83 50.98 50.96 737300.0 48.87
2020-06-15 50.93 49.62 50.5 50.72 732300.0 48.64
2020-06-12 53.28 49.95 53.28 50.23 1343800.0 48.17
2020-06-11 51.32 49.99 51.0 50.14 1427100.0 48.08
2020-06-10 51.75 51.22 51.43 51.25 980100.0 49.14
2020-06-09 54.0 51.24 54.0 51.35 514600.0 49.24
2020-06-08 52.74 51.84 52.0 52.67 199400.0 50.51
2020-06-05 55.09 51.7 55.09 51.85 623600.0 49.72
2020-06-04 52.1 51.4 51.75 51.99 591500.0 49.85
2020-06-03 51.95 51.4 51.79 51.95 318400.0 49.82
2020-06-02 52.1 51.3 52.1 51.8 452800.0 49.67
2020-06-01 52.39 51.71 52.22 52.09 282200.0 49.95
2020-05-29 52.0 51.25 52.0 31.44 573600.0 30.14
2020-05-28 52.0 50.8 51.29 31.44 1044700.0 30.14
2020-05-27 50.35 49.0 49.75 31.44 2945900.0 30.14
2020-05-26 52.0 49.85 51.25 31.44 1666400.0 30.14
2020-05-22 51.75 50.1 50.1 31.44 3128900.0 30.14
2020-05-21 31.44 31.44 31.44 31.44 413400.0 30.14