Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	BDX	236.81	238.00	235.56	236.58	1.91	1,255,426	16,028	232.89	243.00
2024-05-03	Z	BDX	238.77	242.29	234.13	234.68	-5.57	1,722,353	22,411	227.60	237.90
2024-05-02	Z	BDX	243.00	243.28	230.25	240.35	6.82	3,789,533	36,577	236.94	240.42
2024-05-01	Z	BDX	234.03	236.09	232.46	233.72	-0.83	2,721,621	27,127	229.70	238.00
2024-04-30	Z	BDX	232.81	234.83	232.06	234.60	1.07	1,685,938	18,672	234.60	235.00
2024-04-29	Z	BDX	231.84	234.50	231.84	233.44	1.95	918,580	13,942	230.81	242.00
2024-04-26	Z	BDX	230.00	233.16	230.00	231.55	1.12	738,151	11,247	231.06	232.33
2024-04-25	Z	BDX	233.91	234.69	230.40	230.48	-3.36	885,091	12,989	230.50	230.97
2024-04-24	Z	BDX	232.33	234.57	230.025	233.83	-0.58	779,835	12,141	230.00	246.45
2024-04-23	Z	BDX	234.58	236.175	233.395	234.36	0.40	800,508	14,350	231.99	236.51
2024-04-22	Z	BDX	234.72	236.07	233.33	233.88	0.03	768,416	12,256	233.06	234.33
2024-04-19	Z	BDX	234.70	235.63	233.07	234.12	0.98	1,265,166	16,174	233.26	234.53
2024-04-18	Z	BDX	232.61	233.25	230.47	233.15	0.94	891,669	13,115	232.21	233.49
2024-04-17	Z	BDX	230.74	232.64	229.395	232.21	1.25	1,510,566	16,394	231.74	233.01
2024-04-16	Z	BDX	234.82	235.095	230.71	231.01	-3.73	1,064,148	16,237	231.02	232.01
2024-04-15	Z	BDX	235.875	238.065	234.64	234.72	-0.45	872,266	11,783	234.30	235.32
2024-04-12	Z	BDX	239.13	240.02	233.74	235.17	-5.505	1,028,446	12,905	235.11	235.51
2024-04-11	Z	BDX	240.93	243.30	239.64	240.61	-0.47	1,010,452	9,868	240.04	241.32
2024-04-10	Z	BDX	243.35	243.74	239.22	240.99	-4.67	831,375	13,003	239.98	241.25
2024-04-09	Z	BDX	242.67	246.10	241.02	245.81	4.08	945,000	12,923	241.41	289.86
2024-04-08	Z	BDX	245.61	245.61	241.56	241.72	-4.46	2,086,000	13,418	240.32	243.10
2024-04-05	Z	BDX	243.05	246.28	242.25	246.17	3.21	1,234,621	11,322	242.79	249.36
2024-04-04	Z	BDX	245.79	246.92	242.94	243.05	-0.43	952,541	12,736	237.25	262.02
2024-04-03	Z	BDX	241.53	245.25	240.32	243.59	2.66	1,215,778	14,976	243.49	244.77
2024-04-02	Z	BDX	242.92	243.13	240.24	241.02	-2.91	1,227,647	14,790	240.33	241.61
2024-04-01	Z	BDX	247.12	247.81	242.725	244.05	-3.42	667,374	12,290	243.45	248.93
2024-03-29	Z	BDX	246.73	248.42	245.33	247.45	0.92	0	0	246.87	248.15
2024-03-28	Z	BDX	246.73	248.42	245.33	247.45	0.92	1,093,920	12,959	246.87	248.15
2024-03-27	Z	BDX	243.27	246.59	242.69	246.53	4.60	839,550	11,804	245.53	246.81
2024-03-26	Z	BDX	242.21	242.86	240.59	241.88	0.29	879,021	12,118	241.65	242.92
2024-03-25	Z	BDX	245.35	245.76	240.55	241.67	-4.54	1,755,479	18,135	240.57	242.97
2024-03-22	Z	BDX	242.90	246.66	242.05	246.25	4.59	2,230,135	21,412	245.11	246.80
2024-03-21	Z	BDX	238.96	241.98	237.69	241.62	3.685	1,357,005	14,548	241.25	242.28
2024-03-20	Z	BDX	239.86	240.60	236.34	237.87	-2.42	784,008	10,675	237.83	239.10
2024-03-19	Z	BDX	238.19	240.34	237.925	240.24	2.555	1,070,412	13,105	240.25	242.47
2024-03-18	Z	BDX	237.61	239.46	236.42	237.72	1.06	1,141,814	11,116	235.46	266.00
2024-03-15	Z	BDX	232.18	237.76	232.18	236.71	-0.36	2,686,011	18,527	233.00	237.34
2024-03-14	Z	BDX	238.29	239.72	235.19	237.17	-1.55	1,121,629	14,078	230.05	245.57
2024-03-13	Z	BDX	238.13	241.45	237.325	238.80	1.08	961,420	13,100	238.60	239.58
2024-03-12	Z	BDX	238.46	239.45	237.24	237.82	-1.66	1,219,831	12,789	235.77	240.18
2024-03-11	Z	BDX	239.68	242.38	238.54	239.50	-0.49	964,208	10,367	239.08	244.67
2024-03-08	Z	BDX	237.61	241.47	236.37	239.90	2.30	1,692,698	13,325	234.67	240.16
2024-03-07	Z	BDX	237.07	238.77	235.935	237.62	2.98	1,854,812	13,625	237.19	238.17
2024-03-06	Z	BDX	233.36	236.672	233.06	235.60	2.19	1,335,316	14,267	235.40	235.63
2024-03-05	Z	BDX	237.27	238.61	233.12	233.45	-2.13	1,335,717	14,094	233.03	233.87
2024-03-04	Z	BDX	234.37	236.53	233.55	235.65	0.26	1,930,666	18,737	235.09	244.00
2024-03-01	Z	BDX	235.37	236.335	233.445	235.32	-0.23	1,735,037	15,907	234.48	235.45
2024-02-29	Z	BDX	239.58	239.58	235.06	235.55	-3.67	1,812,904	15,682	214.54	256.73
2024-02-28	Z	BDX	240.93	242.34	238.84	239.15	-2.11	829,180	11,820	234.60	241.63
2024-02-27	Z	BDX	240.81	243.43	240.514	241.24	-0.59	919,002	11,340	240.68	241.67
2024-02-26	Z	BDX	245.87	246.24	241.55	241.72	-4.50	939,381	12,026	218.05	289.16
2024-02-23	Z	BDX	243.95	246.6027	242.90	246.20	2.59	992,662	10,696	243.24	246.00
2024-02-22	Z	BDX	245.20	245.52	240.755	243.62	-1.84	1,305,793	14,547	243.70	245.87
2024-02-21	Z	BDX	240.73	245.51	240.095	245.32	4.77	1,623,811	16,557	243.04	288.42
2024-02-20	Z	BDX	240.76	243.40	239.50	240.66	-0.058	1,193,936	12,986	237.11	246.29
2024-02-19	Z	BDX	239.81	243.98	238.27	240.76	0.73	0	0	214.00	246.58
2024-02-16	Z	BDX	239.81	243.98	238.27	240.76	0.73	1,582,401	13,137	214.00	246.58
2024-02-15	Z	BDX	238.88	242.30	238.481	239.96	1.30	1,226,358	13,506	235.00	245.69
2024-02-14	Z	BDX	239.01	239.55	236.93	238.61	-0.44	1,599,887	14,939	236.50	245.27
2024-02-13	Z	BDX	243.47	245.22	237.3627	239.07	-4.3725	1,908,562	15,851	234.60	245.30
2024-02-12	Z	BDX	243.36	246.00	241.31	243.37	-0.45	1,453,397	16,628	240.59	269.11
2024-02-09	Z	BDX	240.96	244.05	240.32	243.75	3.03	2,095,531	18,760	218.91	245.90
2024-02-08	Z	BDX	238.47	243.69	238.47	240.71	1.205	1,643,615	17,872	234.60	269.13
2024-02-07	Z	BDX	239.04	242.34	238.80	239.48	0.75	1,612,546	17,381	220.34	244.00