Skip to main content
Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
155.92
+4.54 (3.00%)
At close: Jun 26, 2026, 4:00 PM EDT
156.29
+0.37 (0.24%)
After-hours: Jun 26, 2026, 7:20 PM EDT

BDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026152.80156.89151.63155.92155.923.00%11,475,395
Jun 25, 2026148.42152.83147.20151.38151.382.44%2,440,429
Jun 24, 2026145.66149.20144.61147.77147.772.68%2,064,455
Jun 23, 2026142.55145.59141.25143.92143.922.28%2,803,134
Jun 22, 2026142.44143.43140.11140.71140.71-2.27%3,382,067
Jun 18, 2026142.02144.70141.75143.98143.981.67%6,078,866
Jun 17, 2026144.50145.60140.63141.61141.61-2.45%2,723,615
Jun 16, 2026146.57146.89144.26145.16145.16-0.25%1,509,811
Jun 15, 2026146.60147.94145.44145.52145.52-0.49%1,719,759
Jun 12, 2026147.94149.00144.40146.24146.24-0.75%1,958,861
Jun 11, 2026147.33148.09145.90147.35147.35-0.30%1,635,425
Jun 10, 2026151.48151.62147.74147.79147.79-2.80%1,721,274
Jun 9, 2026149.72152.55148.70152.04152.042.08%2,214,808
Jun 8, 2026150.01151.02149.04149.99148.94-0.77%1,914,543
Jun 5, 2026151.78153.24150.70151.16150.101.07%2,077,544
Jun 4, 2026148.88151.67148.11149.56148.512.71%2,241,684
Jun 3, 2026144.46146.72144.21145.61144.590.82%1,609,724
Jun 2, 2026145.00146.02143.13144.43143.42-0.62%2,693,516
Jun 1, 2026146.15147.92145.13145.33144.31-1.22%2,387,010
May 29, 2026148.26149.23146.64147.12146.09-0.87%3,728,409
May 28, 2026146.20148.46143.96148.41147.370.79%3,214,461
May 27, 2026147.60150.74146.12147.24146.21-0.35%2,878,165
May 26, 2026147.63149.30146.25147.75146.720.08%3,243,505
May 22, 2026146.68148.25145.64147.63146.600.94%1,291,274
May 21, 2026145.16147.03142.67146.25145.23-0.48%1,986,178
May 20, 2026147.66148.88144.63146.95145.92-2,479,097
May 19, 2026142.00148.21141.82146.95145.923.23%4,219,469
May 18, 2026143.95145.58142.01142.35141.35-0.78%3,814,083
May 15, 2026144.83145.50142.02143.47142.47-0.69%4,277,333
May 14, 2026145.19146.24143.64144.47143.460.20%2,778,757
May 13, 2026146.59146.59142.83144.18143.17-2.26%3,830,200
May 12, 2026144.85148.75144.17147.51146.483.05%3,465,312
May 11, 2026148.71149.64142.96143.15142.15-4.20%3,588,607
May 8, 2026153.87155.28146.49149.43148.38-2.50%4,481,962
May 7, 2026151.00154.45149.27153.26152.195.87%6,344,336
May 6, 2026145.03146.40144.30144.76143.750.41%3,421,612
May 5, 2026147.06147.44143.00144.17143.16-1.46%3,533,223
May 4, 2026149.00150.50146.19146.31145.29-2.01%2,454,173
May 1, 2026149.40150.19147.19149.31148.260.18%2,472,376
Apr 30, 2026145.46149.31145.45149.04148.002.57%3,597,578
Apr 29, 2026148.30148.58144.51145.31144.29-2.82%3,104,280
Apr 28, 2026150.84151.85147.85149.52148.47-0.47%3,111,466
Apr 27, 2026152.00153.50149.87150.22149.17-1.26%2,681,518
Apr 24, 2026154.99155.38152.06152.14151.07-1.75%2,008,782
Apr 23, 2026155.91156.75153.46154.85153.77-0.51%2,846,641
Apr 22, 2026157.34157.66154.65155.65154.56-0.66%2,690,797
Apr 21, 2026159.60159.61156.69156.69155.59-1.23%3,214,269
Apr 20, 2026157.65159.08157.02158.64157.530.06%3,302,547
Apr 17, 2026155.41159.95155.19158.54157.432.40%3,591,706
Apr 16, 2026155.35155.77153.01154.82153.74-0.45%4,071,483
Apr 15, 2026155.27157.04154.55155.52154.43-0.13%2,660,142
Apr 14, 2026155.02156.18154.40155.73154.640.19%2,889,735
Apr 13, 2026153.93155.55152.79155.43154.340.78%3,061,276
Apr 10, 2026155.40155.92153.05154.22153.14-0.80%2,051,884
Apr 9, 2026155.10157.18154.87155.46154.37-1.04%2,709,919
Apr 8, 2026157.94159.23156.16157.09155.991.37%2,629,314
Apr 7, 2026155.46155.74154.01154.96153.88-0.23%1,807,140
Apr 6, 2026153.59155.94152.99155.32154.230.52%1,875,908
Apr 2, 2026154.56157.57153.25154.51153.43-1.17%2,368,150
Apr 1, 2026157.70158.96155.82156.34155.25-0.57%2,459,519
Mar 31, 2026155.94157.93154.02157.23156.131.64%1,949,189
Mar 30, 2026154.68155.26153.18154.69153.610.12%1,855,940
Mar 27, 2026158.15158.15154.38154.51153.43-1.82%2,032,059
Mar 26, 2026156.83160.19156.31157.38156.28-0.56%2,370,009
Mar 25, 2026157.47158.79155.02158.27157.161.51%1,853,286
Mar 24, 2026154.67157.05154.09155.92154.83-0.20%2,220,109
Mar 23, 2026156.68158.10155.41156.23155.141.36%2,284,890
Mar 20, 2026156.46158.11153.75154.13153.05-1.53%3,723,752
Mar 19, 2026157.51159.11156.45156.53155.43-0.98%2,424,164
Mar 18, 2026159.84160.03156.35158.08156.97-2.20%2,083,390
Mar 17, 2026161.60163.44161.24161.64160.510.85%2,373,915
Mar 16, 2026160.61161.66159.41160.27159.150.57%2,187,394
Mar 13, 2026161.37162.41158.93159.36158.24-0.17%2,559,971
Mar 12, 2026161.90163.14158.20159.63158.51-2.17%2,885,625
Mar 11, 2026163.56164.10160.30163.17162.03-0.43%4,098,495
Mar 10, 2026164.47166.35163.30163.88162.73-0.32%2,528,555
Mar 9, 2026165.00167.06161.75165.46163.26-0.99%2,905,126
Mar 6, 2026168.26169.42164.33167.12164.90-1.66%2,651,200
Mar 5, 2026169.55170.11167.82169.94167.68-0.90%2,856,584
Mar 4, 2026174.55174.80170.85171.49169.21-1.56%2,137,411
Mar 3, 2026173.23174.99171.57174.21171.89-1.32%2,109,628
Mar 2, 2026174.08176.80172.24176.54174.190.03%2,124,358
Feb 27, 2026175.32178.01174.03176.48174.13-0.10%4,624,940
Feb 26, 2026181.84182.27175.92176.66174.31-2.38%3,326,949
Feb 25, 2026183.26183.73179.35180.96178.55-0.84%2,506,134
Feb 24, 2026185.00187.35182.32182.49180.06-1.00%2,986,914
Feb 23, 2026184.75186.30182.14184.34181.89-0.57%3,261,838
Feb 20, 2026181.79185.50181.59185.39182.921.60%2,740,168
Feb 19, 2026182.16183.04180.75182.47180.04-0.11%1,985,096
Feb 18, 2026177.39182.88177.03182.68180.252.99%2,696,165
Feb 17, 2026176.16178.43175.51177.38175.020.85%2,237,887
Feb 13, 2026178.48180.23175.72175.89173.55-1.08%3,167,457
Feb 12, 2026180.87182.75176.63177.81175.44-1.56%8,302,802
Feb 11, 2026170.67182.00170.67180.62178.225.21%5,939,008
Feb 10, 2026165.98172.58164.41171.68169.405.34%4,604,657
Feb 9, 2026204.00211.47200.37207.39160.81-1.25%3,676,429
Feb 6, 2026206.76210.70204.90210.02162.851.70%2,243,711
Feb 5, 2026208.71209.99205.87206.51160.13-0.65%2,888,566
Feb 4, 2026207.10213.08205.65207.87161.180.66%3,137,767
Feb 3, 2026202.69208.64201.92206.50160.122.27%2,887,265