Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
154.69
+0.18 (0.12%)
Mar 30, 2026, 4:00 PM EDT - Market closed
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 154.68 | 155.26 | 153.18 | 154.69 | 154.69 | 0.12% | 1,821,815 |
| Mar 27, 2026 | 158.15 | 158.15 | 154.38 | 154.51 | 154.51 | -1.82% | 1,855,690 |
| Mar 26, 2026 | 156.83 | 160.19 | 156.31 | 157.38 | 157.38 | -0.56% | 2,334,815 |
| Mar 25, 2026 | 157.47 | 158.79 | 155.02 | 158.27 | 158.27 | 1.51% | 1,586,096 |
| Mar 24, 2026 | 154.67 | 157.05 | 154.09 | 155.92 | 155.92 | -0.20% | 2,164,711 |
| Mar 23, 2026 | 156.68 | 158.10 | 155.41 | 156.23 | 156.23 | 1.36% | 2,105,981 |
| Mar 20, 2026 | 156.46 | 158.11 | 153.75 | 154.13 | 154.13 | -1.53% | 3,525,922 |
| Mar 19, 2026 | 157.51 | 159.11 | 156.45 | 156.53 | 156.53 | -0.98% | 2,223,173 |
| Mar 18, 2026 | 159.84 | 160.03 | 156.35 | 158.08 | 158.08 | -2.20% | 2,082,962 |
| Mar 17, 2026 | 161.60 | 163.44 | 161.24 | 161.64 | 161.64 | 0.85% | 2,150,896 |
| Mar 16, 2026 | 160.61 | 161.66 | 159.41 | 160.27 | 160.27 | 0.57% | 2,184,032 |
| Mar 13, 2026 | 161.37 | 162.41 | 158.93 | 159.36 | 159.36 | -0.17% | 2,357,733 |
| Mar 12, 2026 | 161.90 | 163.14 | 158.20 | 159.63 | 159.63 | -2.17% | 2,885,346 |
| Mar 11, 2026 | 163.56 | 164.10 | 160.30 | 163.17 | 163.17 | -0.43% | 3,876,514 |
| Mar 10, 2026 | 164.47 | 166.35 | 163.30 | 163.88 | 163.88 | -0.95% | 2,528,072 |
| Mar 9, 2026 | 165.00 | 167.06 | 161.75 | 165.46 | 164.41 | -0.99% | 2,753,495 |
| Mar 6, 2026 | 168.26 | 169.42 | 164.33 | 167.12 | 166.06 | -1.66% | 2,651,200 |
| Mar 5, 2026 | 169.55 | 170.11 | 167.82 | 169.94 | 168.86 | -0.90% | 2,856,584 |
| Mar 4, 2026 | 174.55 | 174.80 | 170.85 | 171.49 | 170.40 | -1.56% | 2,137,411 |
| Mar 3, 2026 | 173.23 | 174.99 | 171.57 | 174.21 | 173.10 | -1.32% | 2,109,628 |
| Mar 2, 2026 | 174.08 | 176.80 | 172.24 | 176.54 | 175.42 | 0.03% | 2,124,358 |
| Feb 27, 2026 | 175.32 | 178.01 | 174.03 | 176.48 | 175.36 | -0.10% | 4,624,940 |
| Feb 26, 2026 | 181.84 | 182.27 | 175.92 | 176.66 | 175.54 | -2.38% | 3,326,949 |
| Feb 25, 2026 | 183.26 | 183.73 | 179.35 | 180.96 | 179.81 | -0.84% | 2,506,134 |
| Feb 24, 2026 | 185.00 | 187.35 | 182.32 | 182.49 | 181.33 | -1.00% | 2,986,914 |
| Feb 23, 2026 | 184.75 | 186.30 | 182.14 | 184.34 | 183.17 | -0.57% | 3,261,838 |
| Feb 20, 2026 | 181.79 | 185.50 | 181.59 | 185.39 | 184.21 | 1.60% | 2,740,168 |
| Feb 19, 2026 | 182.16 | 183.04 | 180.75 | 182.47 | 181.31 | -0.11% | 1,985,096 |
| Feb 18, 2026 | 177.39 | 182.88 | 177.03 | 182.68 | 181.52 | 2.99% | 2,696,165 |
| Feb 17, 2026 | 176.16 | 178.43 | 175.51 | 177.38 | 176.25 | 0.85% | 2,237,887 |
| Feb 13, 2026 | 178.48 | 180.23 | 175.72 | 175.89 | 174.77 | -1.08% | 3,167,457 |
| Feb 12, 2026 | 180.87 | 182.75 | 176.63 | 177.81 | 176.68 | -1.56% | 8,302,802 |
| Feb 11, 2026 | 170.67 | 182.00 | 170.67 | 180.62 | 179.47 | 5.21% | 5,939,008 |
| Feb 10, 2026 | 165.98 | 172.58 | 164.41 | 171.68 | 170.59 | -17.22% | 4,604,657 |
| Feb 9, 2026 | 204.00 | 211.47 | 200.37 | 207.39 | 161.94 | -1.25% | 3,676,429 |
| Feb 6, 2026 | 206.76 | 210.70 | 204.90 | 210.02 | 164.00 | 1.70% | 2,243,711 |
| Feb 5, 2026 | 208.71 | 209.99 | 205.87 | 206.51 | 161.26 | -0.65% | 2,888,566 |
| Feb 4, 2026 | 207.10 | 213.08 | 205.65 | 207.87 | 162.32 | 0.66% | 3,137,767 |
| Feb 3, 2026 | 202.69 | 208.64 | 201.92 | 206.50 | 161.25 | 2.27% | 2,887,265 |
| Feb 2, 2026 | 203.00 | 203.61 | 201.19 | 201.91 | 157.67 | -0.77% | 1,946,135 |
| Jan 30, 2026 | 201.74 | 204.05 | 200.11 | 203.48 | 158.89 | 1.19% | 2,767,387 |
| Jan 29, 2026 | 200.46 | 202.06 | 199.00 | 201.09 | 157.02 | -0.41% | 1,456,554 |
| Jan 28, 2026 | 204.05 | 208.00 | 200.38 | 201.92 | 157.67 | -0.73% | 1,691,226 |
| Jan 27, 2026 | 201.74 | 205.18 | 201.18 | 203.40 | 158.83 | -0.01% | 1,884,869 |
| Jan 26, 2026 | 202.73 | 205.49 | 202.25 | 203.42 | 158.84 | 0.81% | 1,238,026 |
| Jan 23, 2026 | 205.50 | 205.52 | 195.63 | 201.79 | 157.57 | -2.06% | 3,433,280 |
| Jan 22, 2026 | 206.05 | 207.60 | 204.28 | 206.04 | 160.89 | -0.07% | 2,023,062 |
| Jan 21, 2026 | 205.07 | 207.54 | 204.13 | 206.18 | 161.00 | 1.37% | 1,742,619 |
| Jan 20, 2026 | 204.78 | 206.34 | 203.13 | 203.39 | 158.82 | -1.80% | 1,572,624 |
| Jan 16, 2026 | 207.08 | 209.12 | 206.65 | 207.11 | 161.73 | -0.60% | 1,590,433 |