Becton, Dickinson and Company (BMV:BDX)
Mexico · Delayed Price · Currency is MXN 3,535.21
+181.62 (5.42%)
At close: Dec 5, 2025
BMV:BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,535.21 | 3,535.21 | 3,535.21 | 3,535.21 | 3,516.11 | 5.42% | 811 |
| Nov 6, 2025 | 3,353.59 | 3,353.59 | 3,353.59 | 3,353.59 | 3,335.47 | -1.06% | 27 |
| Aug 4, 2025 | 3,389.40 | 3,389.40 | 3,389.40 | 3,389.40 | 3,351.72 | 3.49% | 245 |
| Jun 5, 2025 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,218.90 | -1.33% | 20 |
| May 14, 2025 | 3,319.20 | 3,319.20 | 3,319.20 | 3,319.20 | 3,262.35 | -18.00% | 11,925 |
| Apr 11, 2025 | 4,047.86 | 4,047.86 | 4,047.86 | 4,047.86 | 3,978.53 | -7.81% | 221 |
| Mar 13, 2025 | 4,476.73 | 4,476.73 | 4,391.00 | 4,391.00 | 4,315.79 | -4.27% | 648 |
| Feb 27, 2025 | 4,587.00 | 4,587.00 | 4,587.00 | 4,587.00 | 4,487.69 | -4.74% | 174 |
| Feb 6, 2025 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 4,710.76 | 2.25% | 23 |
| Nov 27, 2024 | 4,709.00 | 4,709.00 | 4,709.00 | 4,709.00 | 4,586.48 | 2.86% | 11 |
| Nov 25, 2024 | 4,578.06 | 4,578.06 | 4,578.06 | 4,578.06 | 4,458.94 | 4.05% | 96 |
| Nov 8, 2024 | 4,590.67 | 4,590.67 | 4,400.00 | 4,400.00 | 4,285.52 | -5.22% | 225 |
| Oct 30, 2024 | 4,642.50 | 4,642.50 | 4,642.50 | 4,642.50 | 4,521.71 | -2.79% | 8 |
| Oct 22, 2024 | 4,775.68 | 4,775.68 | 4,775.68 | 4,775.68 | 4,651.42 | 7.16% | 250 |
| Oct 8, 2024 | 4,456.50 | 4,456.50 | 4,456.50 | 4,456.50 | 4,340.55 | -1.68% | 7 |
| Sep 25, 2024 | 4,532.75 | 4,532.75 | 4,532.75 | 4,532.75 | 4,414.81 | -3.04% | 44 |
| Aug 28, 2024 | 4,635.00 | 4,675.00 | 4,635.00 | 4,675.00 | 4,534.79 | 2.92% | 76 |
| Aug 21, 2024 | 4,542.55 | 4,542.55 | 4,542.55 | 4,542.55 | 4,406.31 | 4.31% | 24 |
| Aug 15, 2024 | 4,345.90 | 4,355.00 | 4,345.90 | 4,355.00 | 4,224.38 | -5.27% | 60 |
| Aug 7, 2024 | 4,597.30 | 4,597.30 | 4,597.30 | 4,597.30 | 4,459.42 | -0.40% | 8 |
| Aug 6, 2024 | 4,615.70 | 4,615.70 | 4,615.70 | 4,615.70 | 4,477.27 | 7.39% | 266 |
| Jul 29, 2024 | 4,298.00 | 4,298.00 | 4,298.00 | 4,298.00 | 4,169.09 | 4.57% | 7 |
| Jul 23, 2024 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 3,986.73 | 0.08% | 10 |
| Jul 17, 2024 | 4,106.65 | 4,106.65 | 4,106.65 | 4,106.65 | 3,983.48 | -1.82% | 24 |
| Jun 28, 2024 | 4,182.80 | 4,182.80 | 4,182.80 | 4,182.80 | 4,057.35 | 0.85% | 8 |
| Jun 27, 2024 | 4,259.02 | 4,259.02 | 4,147.35 | 4,147.35 | 4,022.96 | -3.73% | 36 |
| Jun 14, 2024 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,178.79 | 3.96% | 939 |
| Jun 6, 2024 | 4,158.56 | 4,158.56 | 4,143.90 | 4,143.90 | 4,002.75 | 10.09% | 76 |
| May 29, 2024 | 3,764.15 | 3,764.15 | 3,764.15 | 3,764.15 | 3,635.93 | -1.11% | 10 |
| May 16, 2024 | 3,970.37 | 3,970.37 | 3,806.40 | 3,806.40 | 3,676.74 | -2.15% | 78 |
| May 14, 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,757.50 | -2.02% | 12 |
| May 13, 2024 | 3,972.38 | 3,972.38 | 3,970.13 | 3,970.13 | 3,834.90 | -0.57% | 5,494 |
| Apr 24, 2024 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | 3,856.98 | 2.15% | 286 |
| Apr 22, 2024 | 3,908.95 | 3,908.95 | 3,908.95 | 3,908.95 | 3,775.80 | -3.11% | 261 |
| Apr 19, 2024 | 4,034.45 | 4,034.45 | 4,034.45 | 4,034.45 | 3,897.03 | -0.98% | 60 |
| Apr 12, 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 3,935.52 | - | 10 |
| Apr 1, 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 3,935.52 | -1.09% | 84 |
| Mar 26, 2024 | 4,119.25 | 4,119.25 | 4,119.25 | 4,119.25 | 3,978.94 | 5.83% | 310 |
| Mar 19, 2024 | 3,892.45 | 3,892.45 | 3,892.45 | 3,892.45 | 3,759.86 | - | 396 |
| Mar 12, 2024 | 4,000.00 | 4,000.00 | 3,892.48 | 3,892.48 | 3,759.89 | -2.01% | 26 |
| Mar 6, 2024 | 3,972.50 | 3,972.50 | 3,972.50 | 3,972.50 | 3,821.72 | -6.34% | 51 |
| Feb 27, 2024 | 4,241.55 | 4,241.55 | 4,241.55 | 4,241.55 | 4,080.55 | 1.59% | 5 |
| Feb 23, 2024 | 4,159.20 | 4,175.00 | 4,159.20 | 4,175.00 | 4,016.53 | 0.38% | 37 |
| Feb 22, 2024 | 4,159.10 | 4,159.10 | 4,159.10 | 4,159.10 | 4,001.23 | 1.44% | 30 |
| Feb 15, 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,944.38 | -1.32% | 72 |
| Jan 29, 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 3,997.05 | -1.50% | 10 |
| Jan 2, 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,057.90 | 3.36% | 218 |
| Dec 18, 2023 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.98 | 3,926.08 | -10.15% | 160 |
| Oct 31, 2023 | 4,542.11 | 4,542.11 | 4,542.11 | 4,542.11 | 4,353.93 | -3.61% | 35 |