BD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	24.25	24.25	24.25	24.25	24.25	-0.08%	209
Sep 10, 2026	24.27	24.27	24.27	24.27	24.27	-0.68%	30
Sep 9, 2026	24.58	24.58	24.44	24.44	24.44	-0.73%	115
Sep 8, 2026	24.62	24.62	24.62	24.62	24.62	-0.08%	28
Sep 4, 2026	24.64	24.64	24.64	24.64	24.64	-	38
Sep 3, 2026	24.64	24.64	24.64	24.64	24.64	0.18%	12
Sep 2, 2026	24.59	24.59	24.59	24.59	24.59	0.08%	110
Sep 1, 2026	24.68	24.68	24.68	24.68	24.57	-0.32%	10
Aug 31, 2026	24.76	24.76	24.76	24.76	24.65	-0.08%	10
Aug 28, 2026	24.78	24.78	24.78	24.78	24.67	-0.24%	11
Aug 27, 2026	24.84	24.84	24.84	24.84	24.73	-0.04%	9
Aug 26, 2026	24.85	24.85	24.85	24.85	24.74	-0.16%	9
Aug 25, 2026	24.89	24.89	24.89	24.89	24.78	0.40%	9
Aug 24, 2026	24.79	24.79	24.79	24.79	24.68	0.20%	9
Aug 21, 2026	24.74	24.74	24.74	24.74	24.63	-0.10%	39
Aug 20, 2026	24.76	24.76	24.76	24.76	24.66	-0.30%	22
Aug 19, 2026	24.84	24.84	24.84	24.84	24.73	0.40%	12
Aug 18, 2026	24.72	24.74	24.72	24.74	24.63	0.04%	177
Aug 17, 2026	24.73	24.73	24.73	24.73	24.62	-0.20%	15
Aug 14, 2026	24.78	24.78	24.78	24.78	24.67	-0.20%	18
Aug 13, 2026	24.83	24.83	24.83	24.83	24.72	0.28%	10
Aug 12, 2026	24.76	24.76	24.76	24.76	24.65	0.08%	13
Aug 11, 2026	24.76	24.82	24.73	24.74	24.63	0.01%	5,229
Aug 10, 2026	24.73	24.73	24.73	24.73	24.63	-0.23%	111
Aug 7, 2026	24.81	24.81	24.79	24.79	24.69	0.22%	413
Aug 6, 2026	24.74	24.74	24.74	24.74	24.63	-0.28%	95
Aug 5, 2026	24.81	24.81	24.81	24.81	24.70	-	29
Aug 4, 2026	24.81	24.81	24.81	24.81	24.70	0.41%	8
Aug 3, 2026	24.83	24.83	24.83	24.83	24.60	0.23%	6
Jul 31, 2026	24.77	24.77	24.77	24.77	24.54	-0.23%	6
Jul 30, 2026	24.83	24.83	24.83	24.83	24.60	-	7
Jul 29, 2026	24.83	24.83	24.83	24.83	24.60	-0.28%	6
Jul 28, 2026	24.90	24.90	24.90	24.90	24.67	0.20%	6
Jul 27, 2026	24.85	24.85	24.85	24.85	24.62	0.20%	8
Jul 24, 2026	24.80	24.80	24.80	24.80	24.57	0.10%	6
Jul 23, 2026	24.77	24.77	24.77	24.77	24.55	-0.34%	6
Jul 22, 2026	24.86	24.86	24.86	24.86	24.63	-0.20%	6
Jul 21, 2026	24.90	24.90	24.90	24.90	24.68	-0.24%	6
Jul 20, 2026	24.97	24.97	24.97	24.97	24.74	-0.15%	7
Jul 17, 2026	25.00	25.00	25.00	25.00	24.78	0.07%	15
Jul 16, 2026	24.98	24.98	24.91	24.98	24.76	-0.04%	632
Jul 15, 2026	24.99	24.99	24.99	24.99	24.77	0.16%	6
Jul 14, 2026	24.96	24.96	24.96	24.96	24.73	0.20%	6
Jul 13, 2026	24.91	24.91	24.91	24.91	24.68	-0.32%	7
Jul 10, 2026	24.99	24.99	24.99	24.99	24.76	-0.03%	7
Jul 9, 2026	24.99	24.99	24.99	24.99	24.77	0.02%	6
Jul 8, 2026	24.99	24.99	24.99	24.99	24.76	-0.16%	158
Jul 7, 2026	25.03	25.03	25.03	25.03	24.80	-0.36%	13
Jul 6, 2026	25.12	25.12	25.12	25.12	24.89	0.08%	7
Jul 2, 2026	25.10	25.10	25.10	25.10	24.87	0.06%	7