Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
193.93
+1.40 (0.73%)
At close: Oct 8, 2025, 4:00 PM EDT
185.10
-8.84 (-4.56%)
After-hours: Oct 8, 2025, 5:41 PM EDT
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 192.51 | 194.10 | 191.86 | 193.93 | 193.93 | 0.73% | 1,105,733 |
| Oct 7, 2025 | 192.55 | 193.62 | 191.51 | 192.53 | 192.53 | 0.28% | 831,338 |
| Oct 6, 2025 | 193.92 | 193.92 | 190.70 | 191.99 | 191.99 | -0.84% | 1,093,124 |
| Oct 3, 2025 | 191.77 | 195.33 | 191.45 | 193.61 | 193.61 | 1.05% | 977,155 |
| Oct 2, 2025 | 189.05 | 191.68 | 188.95 | 191.60 | 191.60 | 0.35% | 1,273,781 |
| Oct 1, 2025 | 187.80 | 191.64 | 186.42 | 190.94 | 190.94 | 2.01% | 2,351,537 |
| Sep 30, 2025 | 183.90 | 187.24 | 182.95 | 187.17 | 187.17 | 1.72% | 1,604,039 |
| Sep 29, 2025 | 184.60 | 184.60 | 182.52 | 184.00 | 184.00 | -0.33% | 1,348,691 |
| Sep 26, 2025 | 181.03 | 184.72 | 180.81 | 184.60 | 184.60 | 2.22% | 1,265,908 |
| Sep 25, 2025 | 185.16 | 185.61 | 178.11 | 180.59 | 180.59 | -2.93% | 1,873,165 |
| Sep 24, 2025 | 185.81 | 187.21 | 185.02 | 186.05 | 186.05 | -0.25% | 1,037,427 |
| Sep 23, 2025 | 186.30 | 188.15 | 185.81 | 186.52 | 186.52 | -0.02% | 1,256,372 |
| Sep 22, 2025 | 186.30 | 187.28 | 184.85 | 186.55 | 186.55 | -0.26% | 1,227,725 |
| Sep 19, 2025 | 188.17 | 188.85 | 185.60 | 187.04 | 187.04 | -0.71% | 2,750,943 |
| Sep 18, 2025 | 187.81 | 189.04 | 187.04 | 188.37 | 188.37 | 0.43% | 1,123,254 |
| Sep 17, 2025 | 186.81 | 190.02 | 186.72 | 187.57 | 187.57 | 0.73% | 1,060,920 |
| Sep 16, 2025 | 185.50 | 188.04 | 185.16 | 186.21 | 186.21 | 0.25% | 1,211,492 |
| Sep 15, 2025 | 187.14 | 188.98 | 185.49 | 185.74 | 185.74 | -0.59% | 1,334,805 |
| Sep 12, 2025 | 189.90 | 189.90 | 186.84 | 186.84 | 186.84 | -1.95% | 1,118,129 |
| Sep 11, 2025 | 188.91 | 191.32 | 188.15 | 190.56 | 190.56 | 1.13% | 1,567,444 |
| Sep 10, 2025 | 189.25 | 189.96 | 186.96 | 188.43 | 188.43 | -1.08% | 1,865,750 |
| Sep 9, 2025 | 191.08 | 192.31 | 190.18 | 190.49 | 190.49 | -0.57% | 1,508,593 |
| Sep 8, 2025 | 190.98 | 191.89 | 187.81 | 191.58 | 191.58 | -0.42% | 2,601,769 |
| Sep 5, 2025 | 191.00 | 192.98 | 190.83 | 192.39 | 191.35 | 0.59% | 1,244,207 |
| Sep 4, 2025 | 189.13 | 191.60 | 187.32 | 191.26 | 190.23 | 0.87% | 1,279,873 |
| Sep 3, 2025 | 186.55 | 189.62 | 183.73 | 189.61 | 188.59 | 0.78% | 3,345,922 |
| Sep 2, 2025 | 192.74 | 193.99 | 188.03 | 188.15 | 187.13 | -2.50% | 1,630,549 |
| Aug 29, 2025 | 191.76 | 193.04 | 191.00 | 192.98 | 191.94 | 0.90% | 1,329,467 |
| Aug 28, 2025 | 195.30 | 195.30 | 190.74 | 191.25 | 190.22 | -2.12% | 1,793,879 |
| Aug 27, 2025 | 193.64 | 195.65 | 193.64 | 195.40 | 194.35 | 0.69% | 1,330,697 |
| Aug 26, 2025 | 194.08 | 195.23 | 193.50 | 194.07 | 193.02 | -0.30% | 2,245,161 |
| Aug 25, 2025 | 199.30 | 199.48 | 194.03 | 194.65 | 193.60 | -2.51% | 1,227,457 |
| Aug 22, 2025 | 197.83 | 200.21 | 197.24 | 199.66 | 198.58 | 1.54% | 1,619,834 |
| Aug 21, 2025 | 198.46 | 198.85 | 196.37 | 196.63 | 195.57 | -1.29% | 1,304,376 |
| Aug 20, 2025 | 198.06 | 200.22 | 197.47 | 199.20 | 198.12 | 0.59% | 2,493,543 |
| Aug 19, 2025 | 194.82 | 198.26 | 194.27 | 198.03 | 196.96 | 1.55% | 1,902,176 |
| Aug 18, 2025 | 195.82 | 197.42 | 194.96 | 195.00 | 193.95 | -0.48% | 1,763,403 |
| Aug 15, 2025 | 196.00 | 196.99 | 194.64 | 195.94 | 194.88 | 0.48% | 2,616,909 |
| Aug 14, 2025 | 195.35 | 195.57 | 193.40 | 195.00 | 193.95 | -0.49% | 2,284,276 |
| Aug 13, 2025 | 195.21 | 196.27 | 193.94 | 195.96 | 194.90 | 0.51% | 2,671,829 |
| Aug 12, 2025 | 193.50 | 194.99 | 192.39 | 194.96 | 193.91 | 1.28% | 3,171,478 |
| Aug 11, 2025 | 193.55 | 194.41 | 190.51 | 192.50 | 191.46 | -0.52% | 2,770,591 |
| Aug 8, 2025 | 186.87 | 193.88 | 186.87 | 193.50 | 192.46 | 3.10% | 3,955,422 |
| Aug 7, 2025 | 187.35 | 190.12 | 184.21 | 187.68 | 186.67 | 8.86% | 4,838,134 |
| Aug 6, 2025 | 176.88 | 177.39 | 172.20 | 172.41 | 171.48 | -2.53% | 4,225,907 |
| Aug 5, 2025 | 178.90 | 179.68 | 176.11 | 176.89 | 175.94 | -1.12% | 2,859,465 |
| Aug 4, 2025 | 176.30 | 179.53 | 176.30 | 178.90 | 177.93 | 1.43% | 2,049,626 |
| Aug 1, 2025 | 177.37 | 177.45 | 174.49 | 176.37 | 175.42 | -1.05% | 4,688,997 |
| Jul 31, 2025 | 180.50 | 182.26 | 178.25 | 178.25 | 177.29 | -1.81% | 3,733,919 |
| Jul 30, 2025 | 182.23 | 182.65 | 180.33 | 181.54 | 180.56 | -0.46% | 1,846,845 |