BD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	23.75	23.75	23.75	23.75	23.75	-0.21%	15
Oct 1, 2026	23.92	24.04	23.90	23.90	23.80	0.20%	8,457
Sep 30, 2026	23.85	23.85	23.85	23.85	23.75	-0.15%	21
Sep 29, 2026	23.89	23.89	23.89	23.89	23.79	-0.21%	22
Sep 28, 2026	23.94	23.94	23.94	23.94	23.84	-0.49%	12
Sep 25, 2026	24.05	24.05	24.05	24.05	23.96	0.20%	11
Sep 24, 2026	24.01	24.01	24.01	24.01	23.91	-0.50%	11
Sep 23, 2026	24.13	24.13	24.07	24.13	24.03	-0.74%	9,457
Sep 22, 2026	24.31	24.31	24.31	24.31	24.21	-	12
Sep 21, 2026	24.31	24.31	24.31	24.31	24.21	0.25%	10
Sep 18, 2026	24.25	24.25	24.25	24.25	24.15	-0.33%	16
Sep 17, 2026	24.33	24.33	24.33	24.33	24.23	0.45%	27
Sep 16, 2026	24.22	24.22	24.22	24.22	24.12	-0.01%	9
Sep 15, 2026	24.22	24.22	24.22	24.22	24.12	-0.09%	9
Sep 14, 2026	24.24	24.24	24.24	24.24	24.14	-0.03%	9
Sep 11, 2026	24.25	24.25	24.25	24.25	24.15	-0.08%	209
Sep 10, 2026	24.27	24.27	24.27	24.27	24.17	-0.68%	30
Sep 9, 2026	24.58	24.58	24.44	24.44	24.34	-0.73%	115
Sep 8, 2026	24.62	24.62	24.62	24.62	24.52	-0.08%	28
Sep 4, 2026	24.64	24.64	24.64	24.64	24.54	-	38
Sep 3, 2026	24.64	24.64	24.64	24.64	24.54	0.18%	12
Sep 2, 2026	24.59	24.59	24.59	24.59	24.49	0.08%	110
Sep 1, 2026	24.68	24.68	24.68	24.68	24.47	-0.32%	10
Aug 31, 2026	24.76	24.76	24.76	24.76	24.55	-0.08%	10
Aug 28, 2026	24.78	24.78	24.78	24.78	24.57	-0.24%	11
Aug 27, 2026	24.84	24.84	24.84	24.84	24.63	-0.04%	9
Aug 26, 2026	24.85	24.85	24.85	24.85	24.64	-0.16%	9
Aug 25, 2026	24.89	24.89	24.89	24.89	24.68	0.40%	9
Aug 24, 2026	24.79	24.79	24.79	24.79	24.58	0.20%	9
Aug 21, 2026	24.74	24.74	24.74	24.74	24.53	-0.10%	39
Aug 20, 2026	24.76	24.76	24.76	24.76	24.56	-0.30%	22
Aug 19, 2026	24.84	24.84	24.84	24.84	24.63	0.40%	12
Aug 18, 2026	24.72	24.74	24.72	24.74	24.53	0.04%	177
Aug 17, 2026	24.73	24.73	24.73	24.73	24.52	-0.20%	15
Aug 14, 2026	24.78	24.78	24.78	24.78	24.57	-0.20%	18
Aug 13, 2026	24.83	24.83	24.83	24.83	24.62	0.28%	10
Aug 12, 2026	24.76	24.76	24.76	24.76	24.55	0.08%	13
Aug 11, 2026	24.76	24.82	24.73	24.74	24.53	0.01%	5,229
Aug 10, 2026	24.73	24.73	24.73	24.73	24.53	-0.23%	111
Aug 7, 2026	24.81	24.81	24.79	24.79	24.59	0.22%	413
Aug 6, 2026	24.74	24.74	24.74	24.74	24.53	-0.28%	95
Aug 5, 2026	24.81	24.81	24.81	24.81	24.60	-	29
Aug 4, 2026	24.81	24.81	24.81	24.81	24.60	0.41%	8
Aug 3, 2026	24.83	24.83	24.83	24.83	24.50	0.23%	6
Jul 31, 2026	24.77	24.77	24.77	24.77	24.44	-0.23%	6
Jul 30, 2026	24.83	24.83	24.83	24.83	24.50	-	7
Jul 29, 2026	24.83	24.83	24.83	24.83	24.50	-0.28%	6
Jul 28, 2026	24.90	24.90	24.90	24.90	24.57	0.20%	6
Jul 27, 2026	24.85	24.85	24.85	24.85	24.52	0.20%	8
Jul 24, 2026	24.80	24.80	24.80	24.80	24.47	0.10%	6