BD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	24.19	24.20	24.09	24.09	24.09	-0.70%	18,733
Nov 11, 2026	24.31	24.31	24.21	24.26	24.26	-0.14%	195,929
Nov 10, 2026	24.23	24.37	24.21	24.29	24.29	-0.51%	132,726
Nov 9, 2026	24.41	24.47	24.31	24.42	24.42	0.02%	45,170
Nov 6, 2026	24.37	24.56	24.24	24.41	24.41	-0.10%	45,306
Nov 5, 2026	24.35	24.54	24.35	24.44	24.44	0.23%	47,129
Nov 4, 2026	24.29	24.41	24.26	24.38	24.38	0.51%	31,711
Nov 3, 2026	24.22	24.27	24.22	24.26	24.26	-0.15%	50,309
Nov 2, 2026	24.36	24.40	24.34	24.35	24.29	0.13%	39,136
Oct 30, 2026	24.30	24.33	24.29	24.32	24.26	0.14%	29,126
Oct 29, 2026	24.26	24.29	24.17	24.29	24.23	0.28%	55,542
Oct 28, 2026	24.23	24.34	24.21	24.22	24.16	-0.16%	41,899
Oct 27, 2026	24.21	24.28	24.21	24.26	24.20	0.14%	50,277
Oct 26, 2026	24.25	24.33	24.22	24.22	24.16	0.04%	43,613
Oct 23, 2026	24.19	24.23	24.17	24.21	24.15	-0.06%	38,733
Oct 22, 2026	24.09	24.25	24.09	24.23	24.17	0.75%	23,086
Oct 21, 2026	24.18	24.18	24.01	24.05	23.99	-0.08%	59,278
Oct 20, 2026	24.04	24.10	24.04	24.07	24.01	0.12%	44,487
Oct 19, 2026	24.07	24.14	23.96	24.04	23.98	-0.38%	79,565
Oct 16, 2026	24.09	24.16	24.09	24.13	24.07	-0.10%	51,412
Oct 15, 2026	24.16	24.28	24.13	24.15	24.09	0.31%	1,037,169
Oct 14, 2026	23.86	24.14	23.86	24.08	24.02	0.46%	7,562,338
Oct 13, 2026	23.94	23.97	23.94	23.97	23.91	0.17%	1,172
Oct 12, 2026	23.86	24.01	23.86	23.93	23.87	0.28%	7,295
Oct 9, 2026	23.83	23.86	23.83	23.86	23.80	-0.03%	638
Oct 8, 2026	23.87	23.87	23.87	23.87	23.81	0.34%	17
Oct 7, 2026	23.79	23.79	23.79	23.79	23.73	-0.04%	21
Oct 6, 2026	23.77	23.81	23.77	23.80	23.74	0.25%	1,168
Oct 5, 2026	23.74	23.74	23.74	23.74	23.68	-0.06%	13
Oct 2, 2026	23.75	23.75	23.75	23.75	23.69	-0.21%	15
Oct 1, 2026	23.92	24.04	23.90	23.90	23.74	0.20%	8,457
Sep 30, 2026	23.85	23.85	23.85	23.85	23.69	-0.15%	21
Sep 29, 2026	23.89	23.89	23.89	23.89	23.73	-0.21%	22
Sep 28, 2026	23.94	23.94	23.94	23.94	23.78	-0.49%	12
Sep 25, 2026	24.05	24.05	24.05	24.05	23.90	0.20%	11
Sep 24, 2026	24.01	24.01	24.01	24.01	23.85	-0.50%	11
Sep 23, 2026	24.13	24.13	24.07	24.13	23.97	-0.74%	9,457
Sep 22, 2026	24.31	24.31	24.31	24.31	24.15	-	12
Sep 21, 2026	24.31	24.31	24.31	24.31	24.15	0.25%	10
Sep 18, 2026	24.25	24.25	24.25	24.25	24.09	-0.33%	16
Sep 17, 2026	24.33	24.33	24.33	24.33	24.17	0.45%	27
Sep 16, 2026	24.22	24.22	24.22	24.22	24.06	-0.01%	9
Sep 15, 2026	24.22	24.22	24.22	24.22	24.06	-0.09%	9
Sep 14, 2026	24.24	24.24	24.24	24.24	24.09	-0.03%	9
Sep 11, 2026	24.25	24.25	24.25	24.25	24.09	-0.08%	209
Sep 10, 2026	24.27	24.27	24.27	24.27	24.11	-0.68%	30
Sep 9, 2026	24.58	24.58	24.44	24.44	24.28	-0.73%	115
Sep 8, 2026	24.62	24.62	24.62	24.62	24.46	-0.08%	28
Sep 4, 2026	24.64	24.64	24.64	24.64	24.48	-	38
Sep 3, 2026	24.64	24.64	24.64	24.64	24.48	0.18%	12