BDX(BDX)
BDX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $155.35 | $155.77 | $153.01 | $154.82 | 3.37M |
| 4/15/2026 | $155.27 | $157.04 | $154.55 | $155.52 | 2.66M |
| 4/14/2026 | $155.02 | $156.18 | $154.40 | $155.73 | 2.89M |
| 4/13/2026 | $153.93 | $155.55 | $152.79 | $155.43 | 3.06M |
| 4/10/2026 | $155.40 | $155.92 | $153.05 | $154.22 | 2.05M |
| 4/9/2026 | $155.10 | $157.18 | $154.87 | $155.46 | 2.71M |
| 4/8/2026 | $157.94 | $159.23 | $156.16 | $157.09 | 2.63M |
| 4/7/2026 | $155.46 | $155.74 | $154.01 | $154.96 | 1.81M |
| 4/6/2026 | $153.59 | $155.94 | $152.99 | $155.32 | 1.88M |
| 4/2/2026 | $154.56 | $157.57 | $153.25 | $154.51 | 2.37M |
| 4/1/2026 | $157.70 | $158.96 | $155.82 | $156.34 | 2.46M |
| 3/31/2026 | $155.94 | $157.93 | $154.01 | $157.23 | 1.95M |
| 3/30/2026 | $154.68 | $155.26 | $153.18 | $154.69 | 1.86M |
| 3/27/2026 | $158.15 | $158.15 | $154.38 | $154.51 | 2.03M |
| 3/26/2026 | $156.83 | $160.19 | $156.31 | $157.38 | 2.37M |
| 3/25/2026 | $157.47 | $158.79 | $155.02 | $158.27 | 1.85M |
| 3/24/2026 | $154.67 | $157.04 | $154.09 | $155.92 | 2.22M |
| 3/23/2026 | $156.68 | $158.10 | $155.41 | $156.23 | 2.28M |
| 3/20/2026 | $156.46 | $158.11 | $153.75 | $154.13 | 3.72M |
| 3/19/2026 | $157.51 | $159.11 | $156.45 | $156.53 | 2.42M |
| 3/18/2026 | $159.84 | $160.03 | $156.35 | $158.08 | 2.08M |
| 3/17/2026 | $161.60 | $163.44 | $161.24 | $161.64 | 2.37M |
| 3/16/2026 | $160.61 | $161.66 | $159.41 | $160.27 | 2.19M |
| 3/13/2026 | $161.37 | $162.41 | $158.93 | $159.36 | 2.56M |
| 3/12/2026 | $161.90 | $163.14 | $158.20 | $159.63 | 2.89M |
| 3/11/2026 | $163.56 | $164.10 | $160.30 | $163.17 | 4.10M |
| 3/10/2026 | $164.47 | $166.35 | $163.30 | $163.88 | 2.53M |
| 3/9/2026 | $165.00 | $167.06 | $161.75 | $165.46 | 2.91M |
| 3/6/2026 | $168.26 | $169.42 | $164.33 | $167.12 | 2.65M |
| 3/5/2026 | $169.55 | $170.11 | $167.82 | $169.94 | 2.86M |
| 3/4/2026 | $174.55 | $174.80 | $170.85 | $171.49 | 2.14M |
| 3/3/2026 | $173.23 | $174.99 | $171.57 | $174.21 | 2.11M |
| 3/2/2026 | $174.08 | $176.80 | $172.24 | $176.54 | 2.12M |
| 2/27/2026 | $175.32 | $178.01 | $174.03 | $176.48 | 4.62M |
| 2/26/2026 | $181.84 | $182.27 | $175.92 | $176.66 | 3.33M |
| 2/25/2026 | $183.26 | $183.73 | $179.35 | $180.96 | 2.51M |
| 2/24/2026 | $185.00 | $187.35 | $182.32 | $182.49 | 2.99M |
| 2/23/2026 | $184.75 | $186.30 | $182.14 | $184.34 | 3.26M |
| 2/20/2026 | $181.79 | $185.50 | $181.59 | $185.39 | 2.74M |
| 2/19/2026 | $182.16 | $183.04 | $180.75 | $182.47 | 1.99M |
| 2/18/2026 | $177.39 | $182.88 | $177.03 | $182.68 | 2.70M |
| 2/17/2026 | $176.16 | $178.43 | $175.51 | $177.38 | 2.24M |
| 2/13/2026 | $178.48 | $180.23 | $175.72 | $175.89 | 3.17M |
| 2/12/2026 | $180.87 | $182.75 | $176.63 | $177.81 | 8.30M |
| 2/11/2026 | $170.67 | $182.00 | $170.67 | $180.62 | 5.94M |
| 2/10/2026 | $165.98 | $172.58 | $164.41 | $171.68 | 4.60M |
| 2/9/2026 | $160.31 | $166.17 | $157.46 | $162.98 | 4.68M |
| 2/6/2026 | $162.49 | $165.58 | $161.02 | $165.05 | 2.86M |
| 2/5/2026 | $164.02 | $165.02 | $161.79 | $162.29 | 3.68M |
| 2/4/2026 | $162.75 | $167.45 | $161.61 | $163.36 | 3.99M |
| 2/3/2026 | $159.28 | $163.96 | $158.68 | $162.28 | 3.67M |
| 2/2/2026 | $159.53 | $160.00 | $158.11 | $158.67 | 2.48M |
| 1/30/2026 | $158.54 | $160.35 | $157.26 | $159.92 | 3.52M |
| 1/29/2026 | $157.52 | $158.78 | $156.39 | $158.03 | 1.85M |
| 1/28/2026 | $160.35 | $163.46 | $157.47 | $158.68 | 2.15M |
| 1/27/2026 | $158.54 | $161.24 | $158.10 | $159.84 | 2.40M |
| 1/26/2026 | $159.32 | $161.49 | $158.94 | $159.86 | 1.58M |
| 1/23/2026 | $161.49 | $161.51 | $153.73 | $158.58 | 4.37M |
| 1/22/2026 | $161.93 | $163.13 | $160.53 | $161.93 | 2.57M |
| 1/21/2026 | $161.16 | $163.10 | $160.41 | $162.03 | 2.22M |
| 1/20/2026 | $160.93 | $162.15 | $159.64 | $159.84 | 2.00M |