Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
177.38
+1.49 (0.85%)
Feb 17, 2026, 4:00 PM EST - Market closed
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 176.16 | 178.43 | 175.51 | 177.38 | 177.38 | 0.85% | 2,085,275 |
| Feb 13, 2026 | 178.48 | 180.23 | 175.72 | 175.89 | 175.89 | -1.08% | 3,166,534 |
| Feb 12, 2026 | 180.87 | 182.75 | 176.63 | 177.81 | 177.81 | -1.56% | 3,806,756 |
| Feb 11, 2026 | 170.67 | 182.00 | 170.67 | 180.62 | 180.62 | 5.21% | 5,712,273 |
| Feb 10, 2026 | 165.98 | 172.58 | 164.41 | 171.68 | 171.68 | -17.22% | 4,604,657 |
| Feb 9, 2026 | 204.00 | 211.47 | 200.37 | 207.39 | 162.98 | -1.25% | 3,676,429 |
| Feb 6, 2026 | 206.76 | 210.70 | 204.90 | 210.02 | 165.05 | 1.70% | 2,243,711 |
| Feb 5, 2026 | 208.71 | 209.99 | 205.87 | 206.51 | 162.29 | -0.65% | 2,888,566 |
| Feb 4, 2026 | 207.10 | 213.08 | 205.65 | 207.87 | 163.36 | 0.66% | 3,137,767 |
| Feb 3, 2026 | 202.69 | 208.64 | 201.92 | 206.50 | 162.28 | 2.27% | 2,887,265 |
| Feb 2, 2026 | 203.00 | 203.61 | 201.19 | 201.91 | 158.67 | -0.77% | 1,946,135 |
| Jan 30, 2026 | 201.74 | 204.05 | 200.11 | 203.48 | 159.91 | 1.19% | 2,767,387 |
| Jan 29, 2026 | 200.46 | 202.06 | 199.00 | 201.09 | 158.03 | -0.41% | 1,456,554 |
| Jan 28, 2026 | 204.05 | 208.00 | 200.38 | 201.92 | 158.68 | -0.73% | 1,691,226 |
| Jan 27, 2026 | 201.74 | 205.18 | 201.18 | 203.40 | 159.84 | -0.01% | 1,884,869 |
| Jan 26, 2026 | 202.73 | 205.49 | 202.25 | 203.42 | 159.86 | 0.81% | 1,238,026 |
| Jan 23, 2026 | 205.50 | 205.52 | 195.63 | 201.79 | 158.58 | -2.06% | 3,433,280 |
| Jan 22, 2026 | 206.05 | 207.60 | 204.28 | 206.04 | 161.92 | -0.07% | 2,023,062 |
| Jan 21, 2026 | 205.07 | 207.54 | 204.13 | 206.18 | 162.03 | 1.37% | 1,742,619 |
| Jan 20, 2026 | 204.78 | 206.34 | 203.13 | 203.39 | 159.84 | -1.80% | 1,572,624 |
| Jan 16, 2026 | 207.08 | 209.12 | 206.65 | 207.11 | 162.76 | -0.60% | 1,590,433 |
| Jan 15, 2026 | 206.54 | 209.27 | 205.57 | 208.35 | 163.73 | 0.45% | 2,170,974 |
| Jan 14, 2026 | 201.81 | 207.64 | 200.81 | 207.42 | 163.00 | 2.93% | 1,442,810 |
| Jan 13, 2026 | 202.66 | 203.65 | 198.44 | 201.52 | 158.37 | -0.60% | 1,158,393 |
| Jan 12, 2026 | 202.80 | 203.57 | 201.35 | 202.74 | 159.32 | - | 1,381,370 |
| Jan 9, 2026 | 205.97 | 206.37 | 201.40 | 202.75 | 159.33 | -1.18% | 1,321,253 |
| Jan 8, 2026 | 201.29 | 206.99 | 201.29 | 205.18 | 161.24 | 1.22% | 1,430,092 |
| Jan 7, 2026 | 205.40 | 206.87 | 202.02 | 202.71 | 159.30 | -1.29% | 2,052,906 |
| Jan 6, 2026 | 198.27 | 206.12 | 198.18 | 205.36 | 161.38 | 3.22% | 2,043,542 |
| Jan 5, 2026 | 194.12 | 200.79 | 193.60 | 198.96 | 156.35 | 2.06% | 2,313,333 |
| Jan 2, 2026 | 194.29 | 195.79 | 192.48 | 194.94 | 153.19 | 0.45% | 1,363,817 |
| Dec 31, 2025 | 195.53 | 196.04 | 194.04 | 194.07 | 152.51 | -0.80% | 786,101 |
| Dec 30, 2025 | 194.81 | 196.18 | 194.56 | 195.64 | 153.74 | 0.25% | 766,007 |
| Dec 29, 2025 | 196.21 | 196.49 | 194.56 | 195.16 | 153.37 | -0.60% | 1,212,278 |
| Dec 26, 2025 | 196.08 | 197.24 | 194.87 | 196.33 | 154.29 | 0.11% | 1,016,226 |
| Dec 24, 2025 | 196.00 | 196.71 | 195.25 | 196.12 | 154.12 | 0.23% | 428,229 |
| Dec 23, 2025 | 196.36 | 196.36 | 194.82 | 195.67 | 153.77 | -0.54% | 1,040,382 |
| Dec 22, 2025 | 196.08 | 198.10 | 195.88 | 196.74 | 154.61 | 0.59% | 1,512,145 |
| Dec 19, 2025 | 194.30 | 196.80 | 194.09 | 195.59 | 153.71 | 0.46% | 4,982,978 |
| Dec 18, 2025 | 195.10 | 196.98 | 194.27 | 194.70 | 153.01 | -0.34% | 3,319,352 |
| Dec 17, 2025 | 196.03 | 198.48 | 194.96 | 195.36 | 153.52 | -0.52% | 3,310,256 |
| Dec 16, 2025 | 200.22 | 200.81 | 195.12 | 196.39 | 154.33 | -1.85% | 2,378,757 |
| Dec 15, 2025 | 200.89 | 202.44 | 198.51 | 200.09 | 157.24 | -0.40% | 3,711,236 |
| Dec 12, 2025 | 200.47 | 202.75 | 198.40 | 200.89 | 157.87 | 0.23% | 2,494,117 |
| Dec 11, 2025 | 198.74 | 200.51 | 197.89 | 200.43 | 157.51 | 1.02% | 1,652,604 |
| Dec 10, 2025 | 189.43 | 199.69 | 188.85 | 198.40 | 155.91 | 5.07% | 2,788,436 |
| Dec 9, 2025 | 189.90 | 191.32 | 188.52 | 188.82 | 148.39 | -0.36% | 1,493,782 |
| Dec 8, 2025 | 192.00 | 193.15 | 189.43 | 189.50 | 148.92 | -2.30% | 1,740,476 |
| Dec 5, 2025 | 193.72 | 196.12 | 193.69 | 193.96 | 151.60 | 0.10% | 1,784,765 |
| Dec 4, 2025 | 193.82 | 194.10 | 192.09 | 193.76 | 151.44 | 0.10% | 1,253,153 |