Skip to main content
Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
227.43
-0.50 (-0.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

BDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025227.74228.31225.96227.93227.930.16%1,425,832
Feb 19, 2025225.00228.26224.50227.56227.561.08%1,072,355
Feb 18, 2025223.21225.20221.71225.13225.130.15%1,335,254
Feb 14, 2025227.25227.45224.78224.80224.80-0.09%1,131,460
Feb 13, 2025225.43226.19223.76225.01225.01-0.37%1,487,031
Feb 12, 2025227.50228.42225.62225.85225.85-1.60%1,269,945
Feb 11, 2025229.39230.55227.09229.52229.52-0.01%1,919,335
Feb 10, 2025229.85234.41228.63229.55229.55-0.13%2,748,339
Feb 7, 2025229.15230.85226.55229.85229.851.16%3,783,111
Feb 6, 2025233.55239.24224.35227.21227.21-7.28%5,810,828
Feb 5, 2025243.70245.23242.58245.06245.061.09%2,061,530
Feb 4, 2025246.02246.75241.77242.42242.42-2.10%3,037,701
Feb 3, 2025248.32251.99245.55247.61247.61-2,575,266
Jan 31, 2025247.86249.36246.92247.60247.60-0.36%2,158,706
Jan 30, 2025247.74250.16245.76248.49248.490.64%1,401,897
Jan 29, 2025249.30250.75246.42246.90246.90-0.88%2,116,426
Jan 28, 2025248.68250.91247.96249.08249.080.15%1,741,452
Jan 27, 2025245.00249.49244.14248.70248.702.16%1,912,533
Jan 24, 2025239.00243.78238.62243.45243.451.24%1,716,535
Jan 23, 2025238.48240.86237.24240.47240.471.07%1,357,387
Jan 22, 2025238.85239.96236.11237.92237.92-1.02%1,346,115
Jan 21, 2025238.31241.27238.16240.37240.371.26%1,918,030
Jan 17, 2025236.51238.49235.44237.38237.380.46%2,110,687
Jan 16, 2025232.48236.76230.94236.30236.301.60%2,257,699
Jan 15, 2025237.00238.00227.66232.59232.59-1.36%3,098,655
Jan 14, 2025236.50237.40233.01235.80235.80-0.17%2,588,559
Jan 13, 2025234.27238.11231.36236.19236.191.08%2,267,776
Jan 10, 2025232.25236.25231.65233.67233.67-0.32%2,597,939
Jan 8, 2025232.58234.55230.00234.43234.430.98%2,192,834
Jan 7, 2025230.95235.37230.95232.15232.150.63%1,912,254
Jan 6, 2025227.56232.47227.50230.70230.700.98%1,752,323
Jan 3, 2025227.12229.32225.90228.46228.460.87%1,244,386
Jan 2, 2025228.01229.00226.18226.49226.49-0.17%1,701,936
Dec 31, 2024227.38229.25225.85226.87226.870.16%1,364,184
Dec 30, 2024227.42228.47224.78226.51226.51-0.87%1,695,390
Dec 27, 2024226.75230.09226.72228.49228.490.16%1,420,943
Dec 26, 2024226.33229.20225.26228.12228.120.52%1,154,562
Dec 24, 2024226.72227.13224.19226.95226.950.23%492,253
Dec 23, 2024226.34227.87225.30226.44226.44-0.54%1,783,656
Dec 20, 2024223.96229.31223.51227.68227.681.72%3,104,556
Dec 19, 2024223.33225.80222.82223.83223.83-0.12%2,748,979
Dec 18, 2024227.32228.93223.94224.09224.09-0.69%3,387,466
Dec 17, 2024226.10229.14223.41225.64225.64-0.84%2,526,182
Dec 16, 2024224.30231.74223.81227.56227.560.89%3,053,371
Dec 13, 2024226.75226.98222.53225.56225.56-0.71%2,747,959
Dec 12, 2024221.38228.66220.97227.17227.172.77%3,489,619
Dec 11, 2024221.59222.93218.84221.04221.04-0.18%1,951,275
Dec 10, 2024223.68223.68220.91221.44221.44-0.70%1,804,079
Dec 9, 2024219.03223.88218.96223.01223.011.36%2,269,225
Dec 6, 2024221.02222.08219.35220.02219.00-1.00%2,794,929
Dec 5, 2024220.25223.19220.17222.24221.210.37%2,362,101
Dec 4, 2024220.31222.37219.24221.43220.400.08%1,780,247
Dec 3, 2024222.76222.82221.00221.26220.23-0.70%2,493,745
Dec 2, 2024222.00223.84220.73222.82221.790.41%1,886,319
Nov 29, 2024221.00223.18220.29221.90220.87-0.04%1,210,254
Nov 27, 2024224.25226.67220.38221.98220.95-1.01%2,373,230
Nov 26, 2024225.32225.58222.70224.25223.21-0.55%2,176,561
Nov 25, 2024224.18226.13223.91225.48224.430.66%1,914,590
Nov 22, 2024225.97226.24223.13224.00222.96-0.64%1,677,611
Nov 21, 2024222.05225.80221.03225.45224.401.38%1,618,785
Nov 20, 2024222.18222.91220.81222.39221.36-0.11%1,421,005
Nov 19, 2024222.51223.00220.54222.64221.61-0.65%1,379,194
Nov 18, 2024225.20228.08223.98224.10223.06-0.47%1,319,618
Nov 15, 2024227.00228.31223.49225.15224.11-0.89%1,965,697
Nov 14, 2024230.44230.44225.50227.17226.12-1.75%2,820,954
Nov 13, 2024230.97232.00229.07231.22230.15-0.02%1,215,240
Nov 12, 2024235.28235.87231.07231.27230.20-1.42%1,187,099
Nov 11, 2024232.39236.00231.96234.61233.521.28%1,439,657
Nov 8, 2024228.68233.82226.25231.64230.571.99%3,891,353
Nov 7, 2024238.85243.00226.82227.11226.06-5.39%4,041,905
Nov 6, 2024244.33244.33236.00240.06238.951.16%2,226,228
Nov 5, 2024233.23238.32231.06237.30236.201.27%1,878,024
Nov 4, 2024235.21237.42232.98234.33233.24-0.39%1,620,501
Nov 1, 2024234.50236.72232.68235.24234.150.71%1,278,383
Oct 31, 2024235.23236.74233.45233.59232.51-1.28%1,429,883
Oct 30, 2024236.00237.64235.77236.61235.51-0.38%849,458
Oct 29, 2024238.77240.08237.44237.51236.41-0.59%625,301
Oct 28, 2024238.60240.90237.87238.91237.800.33%925,159
Oct 25, 2024238.75239.41236.89238.13237.03-0.21%1,001,988
Oct 24, 2024240.80241.87238.51238.62237.51-0.79%836,766
Oct 23, 2024239.31240.64237.51240.52239.400.34%943,889
Oct 22, 2024240.13240.45238.67239.71238.60-0.34%697,788
Oct 21, 2024243.34243.34239.95240.52239.40-1.33%586,807
Oct 18, 2024241.76244.13240.21243.75242.621.42%1,082,880
Oct 17, 2024240.42241.06238.99240.33239.210.04%964,418
Oct 16, 2024241.40242.94239.23240.24239.13-0.65%1,125,732
Oct 15, 2024240.46244.50239.93241.82240.700.75%1,127,275
Oct 14, 2024236.62240.47235.45240.02238.911.49%737,059
Oct 11, 2024236.13237.43235.26236.50235.400.41%896,619
Oct 10, 2024238.61238.61234.92235.54234.45-1.12%850,745
Oct 9, 2024236.95238.97235.34238.21237.100.44%763,127
Oct 8, 2024236.85238.02235.40237.17236.07-0.12%841,902
Oct 7, 2024238.22239.32236.13237.46236.36-0.32%1,276,871
Oct 4, 2024237.62238.91236.58238.22237.110.36%712,860
Oct 3, 2024239.16239.78237.30237.36236.26-1.00%904,919
Oct 2, 2024241.44242.08239.18239.76238.65-0.79%1,235,210
Oct 1, 2024243.79244.00240.04241.67240.550.24%1,279,178
Sep 30, 2024241.55242.41238.03241.10239.98-0.17%1,250,199
Sep 27, 2024238.37243.81237.84241.51240.391.79%1,284,525
Sep 26, 2024235.14237.82233.59237.27236.170.88%1,042,000