Skip to main content
Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
167.12
-2.82 (-1.66%)
At close: Mar 6, 2026, 4:00 PM EST
166.37
-0.75 (-0.45%)
After-hours: Mar 6, 2026, 7:34 PM EST

BDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026168.26169.42164.33167.12167.12-1.66%2,633,351
Mar 5, 2026169.55170.11167.82169.94169.94-0.90%2,519,022
Mar 4, 2026174.55174.80170.85171.49171.49-1.56%2,088,006
Mar 3, 2026173.23174.99171.57174.21174.21-1.32%1,763,454
Mar 2, 2026174.08176.80172.24176.54176.540.03%2,119,619
Feb 27, 2026175.32178.01174.03176.48176.48-0.10%4,624,940
Feb 26, 2026181.84182.27175.92176.66176.66-2.38%3,326,949
Feb 25, 2026183.26183.73179.35180.96180.96-0.84%2,506,134
Feb 24, 2026185.00187.35182.32182.49182.49-1.00%2,986,914
Feb 23, 2026184.75186.30182.14184.34184.34-0.57%3,261,838
Feb 20, 2026181.79185.50181.59185.39185.391.60%2,740,168
Feb 19, 2026182.16183.04180.75182.47182.47-0.11%1,985,096
Feb 18, 2026177.39182.88177.03182.68182.682.99%2,696,165
Feb 17, 2026176.16178.43175.51177.38177.380.85%2,237,887
Feb 13, 2026178.48180.23175.72175.89175.89-1.08%3,167,457
Feb 12, 2026180.87182.75176.63177.81177.81-1.56%8,302,802
Feb 11, 2026170.67182.00170.67180.62180.625.21%5,939,008
Feb 10, 2026165.98172.58164.41171.68171.68-17.22%4,604,657
Feb 9, 2026204.00211.47200.37207.39162.98-1.25%3,676,429
Feb 6, 2026206.76210.70204.90210.02165.051.70%2,243,711
Feb 5, 2026208.71209.99205.87206.51162.29-0.65%2,888,566
Feb 4, 2026207.10213.08205.65207.87163.360.66%3,137,767
Feb 3, 2026202.69208.64201.92206.50162.282.27%2,887,265
Feb 2, 2026203.00203.61201.19201.91158.67-0.77%1,946,135
Jan 30, 2026201.74204.05200.11203.48159.911.19%2,767,387
Jan 29, 2026200.46202.06199.00201.09158.03-0.41%1,456,554
Jan 28, 2026204.05208.00200.38201.92158.68-0.73%1,691,226
Jan 27, 2026201.74205.18201.18203.40159.84-0.01%1,884,869
Jan 26, 2026202.73205.49202.25203.42159.860.81%1,238,026
Jan 23, 2026205.50205.52195.63201.79158.58-2.06%3,433,280
Jan 22, 2026206.05207.60204.28206.04161.92-0.07%2,023,062
Jan 21, 2026205.07207.54204.13206.18162.031.37%1,742,619
Jan 20, 2026204.78206.34203.13203.39159.84-1.80%1,572,624
Jan 16, 2026207.08209.12206.65207.11162.76-0.60%1,590,433
Jan 15, 2026206.54209.27205.57208.35163.730.45%2,170,974
Jan 14, 2026201.81207.64200.81207.42163.002.93%1,442,810
Jan 13, 2026202.66203.65198.44201.52158.37-0.60%1,158,393
Jan 12, 2026202.80203.57201.35202.74159.32-1,381,370
Jan 9, 2026205.97206.37201.40202.75159.33-1.18%1,321,253
Jan 8, 2026201.29206.99201.29205.18161.241.22%1,430,092
Jan 7, 2026205.40206.87202.02202.71159.30-1.29%2,052,906
Jan 6, 2026198.27206.12198.18205.36161.383.22%2,043,542
Jan 5, 2026194.12200.79193.60198.96156.352.06%2,313,333
Jan 2, 2026194.29195.79192.48194.94153.190.45%1,363,817
Dec 31, 2025195.53196.04194.04194.07152.51-0.80%786,101
Dec 30, 2025194.81196.18194.56195.64153.740.25%766,007
Dec 29, 2025196.21196.49194.56195.16153.37-0.60%1,212,278
Dec 26, 2025196.08197.24194.87196.33154.290.11%1,016,226
Dec 24, 2025196.00196.71195.25196.12154.120.23%428,229
Dec 23, 2025196.36196.36194.82195.67153.77-0.54%1,040,382
Dec 22, 2025196.08198.10195.88196.74154.610.59%1,512,145
Dec 19, 2025194.30196.80194.09195.59153.710.46%4,982,978
Dec 18, 2025195.10196.98194.27194.70153.01-0.34%3,319,352
Dec 17, 2025196.03198.48194.96195.36153.52-0.52%3,310,256
Dec 16, 2025200.22200.81195.12196.39154.33-1.85%2,378,757
Dec 15, 2025200.89202.44198.51200.09157.24-0.40%3,711,236
Dec 12, 2025200.47202.75198.40200.89157.870.23%2,494,117
Dec 11, 2025198.74200.51197.89200.43157.511.02%1,652,604
Dec 10, 2025189.43199.69188.85198.40155.915.07%2,788,436
Dec 9, 2025189.90191.32188.52188.82148.39-0.36%1,493,782
Dec 8, 2025192.00193.15189.43189.50148.92-2.30%1,740,476
Dec 5, 2025193.72196.12193.69193.96151.600.10%1,784,765
Dec 4, 2025193.82194.10192.09193.76151.440.10%1,253,153
Dec 3, 2025191.35193.72190.71193.57151.291.63%1,161,462
Dec 2, 2025192.61192.61189.44190.47148.87-0.70%1,539,240
Dec 1, 2025193.36194.77191.47191.82149.93-1.13%1,931,471
Nov 28, 2025193.58194.74193.10194.02151.650.06%592,843
Nov 26, 2025195.08195.78193.33193.90151.55-0.81%1,243,818
Nov 25, 2025191.97195.56191.21195.49152.802.37%2,016,308
Nov 24, 2025192.87193.56190.78190.96149.25-0.91%2,100,249
Nov 21, 2025189.92196.36189.63192.72150.631.66%3,000,610
Nov 20, 2025189.39192.04188.05189.58148.18-0.86%2,588,795
Nov 19, 2025192.30193.25188.51191.22149.46-0.58%1,642,619
Nov 18, 2025191.21194.14189.76192.33150.330.71%2,106,369
Nov 17, 2025192.25195.28190.17190.98149.27-1.07%3,027,675
Nov 14, 2025193.04194.50191.76193.04150.88-3,347,124
Nov 13, 2025191.69195.74191.11193.04150.880.48%3,976,391
Nov 12, 2025190.12192.61189.06192.12150.161.64%2,845,150
Nov 11, 2025182.69189.07182.38189.02147.744.06%2,983,878
Nov 10, 2025176.82182.00175.93181.64141.972.14%2,479,978
Nov 7, 2025176.96179.06174.72177.84139.000.25%3,068,595
Nov 6, 2025164.50177.64162.29177.39138.650.57%6,595,465
Nov 5, 2025177.59178.55174.14176.39137.87-1.48%4,418,780
Nov 4, 2025177.10180.19175.00179.04139.940.98%3,330,894
Nov 3, 2025178.58178.58175.04177.30138.58-0.79%3,444,498
Oct 31, 2025178.27179.31175.60178.71139.68-0.37%2,692,203
Oct 30, 2025181.02181.80178.79179.38140.20-1.18%2,722,552
Oct 29, 2025183.33183.33181.08181.52141.88-1.46%1,610,557
Oct 28, 2025187.10187.10184.16184.21143.98-1.51%1,330,993
Oct 27, 2025186.01187.60185.02187.04146.190.65%2,561,335
Oct 24, 2025187.93188.52185.71185.83145.24-0.38%1,540,369
Oct 23, 2025188.58188.91185.85186.53145.79-0.84%1,679,342
Oct 22, 2025188.78190.16187.38188.11147.03-0.49%2,158,791
Oct 21, 2025192.04192.66187.57189.03147.75-1.03%2,280,150
Oct 20, 2025189.28193.43189.28191.00149.291.00%1,734,425
Oct 17, 2025185.29189.52184.54189.10147.802.07%1,943,783
Oct 16, 2025182.81185.37178.91185.27144.81-0.80%3,423,511
Oct 15, 2025187.59189.57185.97186.77145.98-0.84%1,144,793
Oct 14, 2025185.50188.79185.50188.36147.220.91%1,180,110
Oct 13, 2025186.88189.25186.00186.66145.890.05%852,846