BDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	205.40	206.87	202.02	202.71	202.71	-1.29%	1,995,128
Jan 6, 2026	198.27	206.12	198.18	205.36	205.36	3.22%	1,952,170
Jan 5, 2026	194.12	200.79	193.60	198.96	198.96	2.06%	2,287,103
Jan 2, 2026	194.29	195.79	192.48	194.94	194.94	0.45%	1,347,973
Dec 31, 2025	195.53	196.04	194.04	194.07	194.07	-0.80%	778,385
Dec 30, 2025	194.81	196.18	194.56	195.64	195.64	0.25%	759,661
Dec 29, 2025	196.21	196.49	194.56	195.16	195.16	-0.60%	879,596
Dec 26, 2025	196.08	197.24	194.87	196.33	196.33	0.11%	758,942
Dec 24, 2025	196.00	196.71	195.25	196.12	196.12	0.23%	425,585
Dec 23, 2025	196.36	196.36	194.82	195.67	195.67	-0.54%	1,036,405
Dec 22, 2025	196.08	198.10	195.88	196.74	196.74	0.59%	1,281,436
Dec 19, 2025	194.30	196.80	194.09	195.59	195.59	0.46%	4,345,403
Dec 18, 2025	195.10	196.98	194.27	194.70	194.70	-0.34%	3,319,352
Dec 17, 2025	196.03	198.48	194.96	195.36	195.36	-0.52%	3,310,256
Dec 16, 2025	200.22	200.81	195.12	196.39	196.39	-1.85%	2,378,757
Dec 15, 2025	200.89	202.44	198.51	200.09	200.09	-0.40%	3,711,236
Dec 12, 2025	200.47	202.75	198.40	200.89	200.89	0.23%	2,494,117
Dec 11, 2025	198.74	200.51	197.89	200.43	200.43	1.02%	1,652,604
Dec 10, 2025	189.43	199.69	188.85	198.40	198.40	5.07%	2,788,436
Dec 9, 2025	189.90	191.32	188.52	188.82	188.82	-0.36%	1,493,782
Dec 8, 2025	192.00	193.15	189.43	189.50	189.50	-2.30%	1,740,476
Dec 5, 2025	193.72	196.12	193.69	193.96	192.91	0.10%	1,784,765
Dec 4, 2025	193.82	194.10	192.09	193.76	192.71	0.10%	1,253,153
Dec 3, 2025	191.35	193.72	190.71	193.57	192.52	1.63%	1,161,462
Dec 2, 2025	192.61	192.61	189.44	190.47	189.44	-0.70%	1,539,240
Dec 1, 2025	193.36	194.77	191.47	191.82	190.78	-1.13%	1,931,471
Nov 28, 2025	193.58	194.74	193.10	194.02	192.97	0.06%	592,843
Nov 26, 2025	195.08	195.78	193.33	193.90	192.85	-0.81%	1,243,818
Nov 25, 2025	191.97	195.56	191.21	195.49	194.43	2.37%	2,016,308
Nov 24, 2025	192.87	193.56	190.78	190.96	189.93	-0.91%	2,100,249
Nov 21, 2025	189.92	196.36	189.63	192.72	191.68	1.66%	3,000,610
Nov 20, 2025	189.39	192.04	188.05	189.58	188.55	-0.86%	2,588,795
Nov 19, 2025	192.30	193.25	188.51	191.22	190.18	-0.58%	1,642,619
Nov 18, 2025	191.21	194.14	189.76	192.33	191.29	0.71%	2,106,369
Nov 17, 2025	192.25	195.28	190.17	190.98	189.95	-1.07%	3,027,675
Nov 14, 2025	193.04	194.50	191.76	193.04	191.99	-	3,347,124
Nov 13, 2025	191.69	195.74	191.11	193.04	191.99	0.48%	3,976,391
Nov 12, 2025	190.12	192.61	189.06	192.12	191.08	1.64%	2,845,150
Nov 11, 2025	182.69	189.07	182.38	189.02	188.00	4.06%	2,983,878
Nov 10, 2025	176.82	182.00	175.93	181.64	180.66	2.14%	2,479,978
Nov 7, 2025	176.96	179.06	174.72	177.84	176.88	0.25%	3,068,595
Nov 6, 2025	164.50	177.64	162.29	177.39	176.43	0.57%	6,595,465
Nov 5, 2025	177.59	178.55	174.14	176.39	175.44	-1.48%	4,418,780
Nov 4, 2025	177.10	180.19	175.00	179.04	178.07	0.98%	3,330,894
Nov 3, 2025	178.58	178.58	175.04	177.30	176.34	-0.79%	3,444,498
Oct 31, 2025	178.27	179.31	175.60	178.71	177.74	-0.37%	2,692,203
Oct 30, 2025	181.02	181.80	178.79	179.38	178.41	-1.18%	2,722,552
Oct 29, 2025	183.33	183.33	181.08	181.52	180.54	-1.46%	1,610,557
Oct 28, 2025	187.10	187.10	184.16	184.21	183.21	-1.51%	1,330,993
Oct 27, 2025	186.01	187.60	185.02	187.04	186.03	0.65%	2,561,335