Becton, Dickinson and Company BDX
NYSE · United States · Health Technology
$179.00-2.97 (-1.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $179.00 | -1.63% | $181.19 | $182.34 | $178.91 | 1.80M |
| 2026-09-29 | $181.97 | -1.01% | $182.51 | $182.95 | $180.09 | 1.53M |
| 2026-09-28 | $183.83 | +0.01% | $183.07 | $184.34 | $181.95 | 1.88M |
| 2026-09-25 | $183.82 | +2.56% | $179.22 | $183.92 | $177.87 | 1.47M |
| 2026-09-24 | $179.23 | -1.80% | $182.73 | $183.72 | $178.98 | 1.40M |
| 2026-09-23 | $182.52 | -0.26% | $182.10 | $184.37 | $181.31 | 1.02M |
| 2026-09-22 | $183.00 | +1.27% | $182.40 | $183.83 | $180.75 | 1.46M |
| 2026-09-21 | $180.70 | -0.13% | $181.25 | $181.53 | $179.98 | 1.46M |
| 2026-09-18 | $180.94 | -0.24% | $179.76 | $182.62 | $179.42 | 6.41M |
| 2026-09-17 | $181.38 | -0.26% | $182.71 | $184.34 | $181.27 | 1.84M |
| 2026-09-16 | $181.85 | -2.19% | $185.18 | $186.27 | $181.29 | 1.73M |
| 2026-09-15 | $185.92 | +1.65% | $182.39 | $186.63 | $181.28 | 2.09M |
| 2026-09-14 | $182.91 | +2.85% | $180.05 | $183.53 | $179.60 | 1.63M |
| 2026-09-11 | $177.85 | +0.81% | $177.60 | $178.30 | $175.20 | 1.58M |
| 2026-09-10 | $176.42 | -1.88% | $178.94 | $178.94 | $175.67 | 1.70M |
| 2026-09-09 | $179.80 | +0.39% | $177.15 | $182.10 | $176.55 | 1.53M |
| 2026-09-08 | $179.10 | -3.05% | $181.75 | $182.20 | $178.47 | 1.80M |
| 2026-09-04 | $184.74 | -1.54% | $185.42 | $187.13 | $184.05 | 1.44M |
| 2026-09-03 | $187.62 | +0.05% | $188.97 | $189.47 | $184.91 | 1.21M |
| 2026-09-02 | $187.52 | +0.21% | $187.43 | $191.76 | $187.43 | 1.47M |
| 2026-09-01 | $187.12 | -0.53% | $190.30 | $191.57 | $186.48 | 1.28M |
| 2026-08-31 | $188.11 | -0.74% | $187.88 | $188.97 | $186.62 | 2.63M |
| 2026-08-28 | $189.52 | +0.74% | $188.04 | $190.32 | $187.54 | 1.69M |
| 2026-08-27 | $188.13 | -1.09% | $189.29 | $190.41 | $187.73 | 1.35M |
| 2026-08-26 | $190.21 | +0.23% | $188.49 | $191.52 | $188.02 | 1.40M |
| 2026-08-25 | $189.78 | -0.50% | $189.31 | $190.07 | $187.03 | 1.21M |
| 2026-08-24 | $190.74 | -0.66% | $191.73 | $193.07 | $190.35 | 1.31M |
| 2026-08-21 | $192.00 | +2.33% | $188.02 | $192.30 | $186.95 | 2.52M |
| 2026-08-20 | $187.62 | +0.01% | $186.20 | $190.01 | $185.36 | 1.97M |
| 2026-08-19 | $187.60 | +3.78% | $183.71 | $187.96 | $181.52 | 2.16M |
| 2026-08-18 | $180.77 | -0.72% | $184.94 | $185.80 | $180.72 | 1.62M |
| 2026-08-17 | $182.09 | -0.71% | $181.89 | $183.46 | $181.62 | 1.31M |
| 2026-08-14 | $183.40 | +0.79% | $182.12 | $183.82 | $181.22 | 1.01M |
| 2026-08-13 | $181.97 | -0.88% | $184.75 | $185.32 | $181.41 | 2.16M |
| 2026-08-12 | $183.58 | +1.20% | $177.61 | $183.75 | $177.13 | 1.55M |
| 2026-08-11 | $181.41 | +0.99% | $178.35 | $181.79 | $178.35 | 1.52M |
| 2026-08-10 | $179.63 | +1.57% | $176.49 | $179.79 | $175.63 | 1.77M |
| 2026-08-07 | $176.86 | -0.12% | $175.26 | $177.55 | $173.29 | 1.85M |
| 2026-08-06 | $177.07 | +3.76% | $175.88 | $179.40 | $172.76 | 3.30M |
| 2026-08-05 | $170.66 | +0.32% | $169.73 | $170.91 | $168.01 | 2.54M |
| 2026-08-04 | $170.12 | -0.05% | $168.00 | $170.76 | $166.80 | 2.10M |
| 2026-08-03 | $170.21 | +2.77% | $167.75 | $171.21 | $167.16 | 1.73M |
| 2026-07-31 | $165.62 | +0.10% | $163.80 | $166.29 | $162.45 | 2.02M |
| 2026-07-30 | $165.45 | -1.75% | $165.91 | $168.16 | $164.43 | 2.04M |
| 2026-07-29 | $168.40 | +1.24% | $166.07 | $169.10 | $165.01 | 2.13M |
| 2026-07-28 | $166.34 | +4.67% | $162.00 | $168.21 | $161.62 | 2.69M |
| 2026-07-27 | $158.92 | +1.64% | $157.09 | $160.55 | $157.09 | 1.34M |
| 2026-07-24 | $156.36 | +2.22% | $154.48 | $156.80 | $153.32 | 1.12M |
| 2026-07-23 | $152.97 | -0.12% | $153.77 | $154.28 | $152.13 | 1.61M |
| 2026-07-22 | $153.16 | -0.44% | $154.87 | $155.33 | $152.53 | 1.16M |
| 2026-07-21 | $153.84 | -0.41% | $152.56 | $154.20 | $151.97 | 1.33M |
| 2026-07-20 | $154.48 | -2.33% | $157.76 | $158.27 | $154.31 | 1.73M |
| 2026-07-17 | $158.17 | -1.10% | $158.84 | $163.14 | $157.02 | 2.11M |
| 2026-07-16 | $159.93 | +3.26% | $156.83 | $160.19 | $156.14 | 1.68M |
| 2026-07-15 | $154.88 | +2.81% | $150.57 | $156.87 | $150.38 | 1.99M |
| 2026-07-14 | $150.65 | -2.07% | $151.83 | $151.94 | $148.34 | 1.91M |
| 2026-07-13 | $153.83 | +1.24% | $152.56 | $154.93 | $152.00 | 1.40M |
| 2026-07-10 | $151.94 | +0.72% | $150.52 | $152.90 | $150.15 | 1.05M |
| 2026-07-09 | $150.85 | +0.19% | $149.82 | $151.72 | $148.23 | 1.79M |
| 2026-07-08 | $150.56 | -3.67% | $155.98 | $156.29 | $150.35 | 2.29M |
| 2026-07-07 | $156.30 | +0.49% | $158.00 | $159.49 | $156.26 | 1.76M |
| 2026-07-06 | $155.54 | -1.61% | $157.95 | $158.01 | $154.32 | 1.49M |
| 2026-07-02 | $158.08 | +3.39% | $154.94 | $158.72 | $153.93 | 2.04M |
| 2026-07-01 | $152.90 | +1.04% | $151.76 | $154.04 | $151.56 | 2.13M |
| 2026-06-30 | $151.33 | -2.49% | $155.02 | $155.11 | $149.69 | 2.11M |
| 2026-06-29 | $155.19 | -0.47% | $154.73 | $155.25 | $152.97 | 2.40M |
| 2026-06-26 | $155.92 | +3.00% | $152.80 | $156.89 | $151.63 | 12.18M |
| 2026-06-25 | $151.38 | +2.44% | $148.42 | $152.83 | $147.20 | 2.55M |
| 2026-06-24 | $147.77 | +2.68% | $145.66 | $149.20 | $144.61 | 2.30M |
| 2026-06-23 | $143.92 | +2.28% | $142.55 | $145.59 | $141.25 | 2.91M |
| 2026-06-22 | $140.71 | -2.27% | $142.44 | $143.43 | $140.11 | 3.64M |
| 2026-06-18 | $143.98 | +1.67% | $142.02 | $144.70 | $141.75 | 6.23M |
| 2026-06-17 | $141.61 | -2.45% | $144.50 | $145.60 | $140.63 | 2.92M |
| 2026-06-16 | $145.16 | -0.25% | $146.57 | $146.89 | $144.26 | 1.51M |
| 2026-06-15 | $145.52 | -0.49% | $146.60 | $147.94 | $145.44 | 1.76M |
| 2026-06-12 | $146.24 | -0.75% | $147.94 | $149.00 | $144.40 | 1.97M |
| 2026-06-11 | $147.35 | -0.30% | $147.33 | $148.09 | $145.90 | 1.64M |
| 2026-06-10 | $147.79 | -2.80% | $151.48 | $151.62 | $147.74 | 1.75M |
| 2026-06-09 | $152.04 | +1.37% | $149.72 | $152.55 | $148.70 | 2.21M |
| 2026-06-08 | $149.99 | -0.77% | $150.01 | $151.02 | $149.04 | 1.93M |
| 2026-06-05 | $151.16 | +1.07% | $151.78 | $153.24 | $150.70 | 2.08M |
| 2026-06-04 | $149.56 | +2.71% | $148.88 | $151.67 | $148.11 | 2.24M |
| 2026-06-03 | $145.61 | +0.82% | $144.46 | $146.72 | $144.21 | 1.61M |
| 2026-06-02 | $144.43 | -0.62% | $145.00 | $146.02 | $143.13 | 2.69M |
| 2026-06-01 | $145.33 | -1.22% | $146.15 | $147.92 | $145.13 | 2.39M |
| 2026-05-29 | $147.12 | -0.87% | $148.26 | $149.23 | $146.64 | 3.73M |
| 2026-05-28 | $148.41 | +0.79% | $146.20 | $148.46 | $143.96 | 3.21M |
| 2026-05-27 | $147.24 | -0.35% | $147.60 | $150.74 | $146.12 | 2.88M |
| 2026-05-26 | $147.75 | +0.08% | $147.63 | $149.30 | $146.25 | 3.24M |
| 2026-05-22 | $147.63 | +0.94% | $146.68 | $148.25 | $145.64 | 1.29M |