BDX.WABDX.WA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $685.00 | $716.80 | $684.20 | $698.00 | 76,327 |
| 1/13/2026 | $670.00 | $679.00 | $659.00 | $671.00 | 29,204 |
| 1/12/2026 | $670.60 | $673.40 | $660.80 | $667.00 | 23,245 |
| 1/9/2026 | $677.20 | $681.20 | $657.60 | $669.80 | 50,328 |
| 1/8/2026 | $686.00 | $688.00 | $664.00 | $676.00 | 64,890 |
| 1/7/2026 | $637.20 | $687.00 | $634.40 | $686.20 | 59,849 |
| 1/5/2026 | $641.40 | $645.00 | $633.40 | $636.60 | 25,388 |
| 1/2/2026 | $641.80 | $656.60 | $629.80 | $641.60 | 41,040 |
| 12/30/2025 | $642.60 | $644.80 | $633.40 | $637.80 | 24,231 |
| 12/29/2025 | $636.80 | $641.60 | $632.80 | $639.80 | 14,013 |
| 12/23/2025 | $643.20 | $647.00 | $632.00 | $636.80 | 11,821 |
| 12/22/2025 | $633.00 | $645.40 | $630.20 | $640.80 | 27,607 |
| 12/19/2025 | $650.00 | $653.80 | $645.00 | $648.00 | 75,388 |
| 12/18/2025 | $628.60 | $644.80 | $623.60 | $644.80 | 23,085 |
| 12/17/2025 | $650.40 | $652.20 | $627.00 | $627.00 | 38,985 |
| 12/16/2025 | $655.00 | $655.00 | $642.00 | $650.00 | 50,806 |
| 12/15/2025 | $636.00 | $658.00 | $630.80 | $653.20 | 47,992 |
| 12/12/2025 | $627.40 | $642.20 | $627.40 | $632.60 | 33,932 |
| 12/11/2025 | $636.00 | $639.00 | $622.80 | $627.40 | 61,312 |
| 12/10/2025 | $630.00 | $638.00 | $623.60 | $629.00 | 60,115 |
| 12/9/2025 | $608.00 | $630.00 | $604.40 | $630.00 | 69,501 |
| 12/8/2025 | $610.00 | $614.00 | $602.80 | $608.00 | 19,160 |
| 12/5/2025 | $612.60 | $615.60 | $605.20 | $608.00 | 31,874 |
| 12/4/2025 | $604.60 | $612.60 | $600.60 | $612.60 | 30,310 |
| 12/3/2025 | $626.20 | $631.40 | $600.00 | $604.60 | 41,555 |
| 12/2/2025 | $629.80 | $634.20 | $623.60 | $626.00 | 33,921 |
| 12/1/2025 | $625.60 | $634.80 | $619.20 | $629.80 | 36,890 |
| 11/28/2025 | $620.60 | $629.00 | $615.20 | $625.00 | 29,287 |
| 11/27/2025 | $628.00 | $628.80 | $618.60 | $619.20 | 27,645 |
| 11/26/2025 | $624.40 | $631.00 | $620.00 | $626.80 | 41,830 |
| 11/25/2025 | $611.20 | $630.80 | $592.60 | $629.00 | 107,843 |
| 11/24/2025 | $576.00 | $612.20 | $575.40 | $612.20 | 226,614 |
| 11/21/2025 | $578.60 | $583.00 | $568.00 | $574.20 | 55,204 |
| 11/20/2025 | $583.00 | $592.00 | $579.00 | $587.00 | 54,330 |
| 11/19/2025 | $560.00 | $586.60 | $555.00 | $582.00 | 51,354 |
| 11/18/2025 | $569.80 | $573.80 | $561.00 | $565.00 | 24,676 |
| 11/17/2025 | $582.20 | $585.00 | $568.60 | $570.80 | 33,955 |
| 11/14/2025 | $576.40 | $585.00 | $570.40 | $582.20 | 35,403 |
| 11/13/2025 | $591.20 | $594.20 | $575.00 | $576.40 | 56,312 |
| 11/12/2025 | $600.00 | $603.00 | $588.80 | $591.20 | 44,952 |
| 11/10/2025 | $577.80 | $600.00 | $570.00 | $593.00 | 39,365 |
| 11/7/2025 | $590.00 | $592.80 | $567.80 | $570.00 | 36,558 |
| 11/6/2025 | $588.00 | $598.00 | $582.20 | $584.60 | 35,122 |
| 11/5/2025 | $585.40 | $591.20 | $583.60 | $588.80 | 20,780 |
| 11/4/2025 | $595.20 | $595.20 | $582.00 | $592.20 | 30,290 |
| 11/3/2025 | $586.60 | $597.00 | $586.60 | $595.20 | 49,517 |
| 10/31/2025 | $590.00 | $593.60 | $581.80 | $586.60 | 47,101 |
| 10/30/2025 | $587.00 | $592.00 | $579.20 | $587.00 | 43,888 |
| 10/29/2025 | $589.00 | $592.00 | $582.00 | $591.60 | 116,456 |
| 10/28/2025 | $550.00 | $592.40 | $538.20 | $588.00 | 186,262 |
| 10/27/2025 | $545.00 | $552.60 | $543.20 | $545.20 | 27,387 |
| 10/24/2025 | $531.40 | $540.00 | $531.40 | $539.80 | 44,378 |
| 10/23/2025 | $543.80 | $546.60 | $531.00 | $531.00 | 79,714 |
| 10/22/2025 | $544.60 | $549.00 | $540.40 | $544.80 | 34,597 |
| 10/21/2025 | $552.00 | $554.00 | $542.60 | $544.60 | 50,397 |
| 10/20/2025 | $544.40 | $552.00 | $540.00 | $547.60 | 40,313 |
| 10/17/2025 | $520.00 | $545.60 | $519.20 | $538.40 | 38,857 |