BD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	24.20	24.20	24.20	24.21	24.21	-0.06%	38,733
Oct 22, 2026	24.09	24.25	24.09	24.23	24.23	0.75%	23,086
Oct 21, 2026	24.18	24.18	24.01	24.05	24.05	-0.08%	59,277
Oct 20, 2026	24.04	24.10	24.04	24.07	24.07	0.12%	44,487
Oct 19, 2026	24.07	24.14	23.96	24.04	24.04	-0.38%	79,565
Oct 16, 2026	24.09	24.16	24.09	24.13	24.13	-0.10%	51,411
Oct 15, 2026	24.16	24.28	24.13	24.15	24.15	0.31%	1,037,169
Oct 14, 2026	23.86	24.14	23.86	24.08	24.08	0.46%	7,562,338
Oct 13, 2026	23.94	23.97	23.94	23.97	23.97	0.17%	1,172
Oct 12, 2026	23.86	24.01	23.86	23.93	23.93	0.28%	7,295
Oct 9, 2026	23.83	23.86	23.83	23.86	23.86	-0.03%	638
Oct 8, 2026	23.87	23.87	23.87	23.87	23.87	0.34%	17
Oct 7, 2026	23.79	23.79	23.79	23.79	23.79	-0.04%	20
Oct 6, 2026	23.77	23.81	23.77	23.80	23.80	0.25%	1,167
Oct 5, 2026	23.74	23.74	23.74	23.74	23.74	-0.06%	13
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