Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
198.24
+1.63 (0.83%)
Apr 22, 2025, 10:37 AM EDT - Market open
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 198.96 | 199.31 | 197.76 | 198.00 | - | 0.71% | 199,013 |
| Apr 21, 2025 | 198.71 | 198.71 | 193.82 | 196.61 | 196.61 | -1.06% | 2,502,009 |
| Apr 17, 2025 | 199.50 | 201.28 | 198.40 | 198.71 | 198.71 | -0.84% | 4,067,104 |
| Apr 16, 2025 | 203.07 | 205.11 | 199.06 | 200.40 | 200.40 | -0.81% | 1,639,730 |
| Apr 15, 2025 | 206.40 | 206.78 | 201.47 | 202.04 | 202.04 | -1.78% | 2,567,853 |
| Apr 14, 2025 | 204.62 | 206.34 | 202.39 | 205.71 | 205.71 | 1.95% | 1,549,736 |
| Apr 11, 2025 | 199.59 | 203.36 | 196.57 | 201.78 | 201.78 | 1.34% | 1,850,680 |
| Apr 10, 2025 | 206.44 | 207.26 | 194.14 | 199.12 | 199.12 | -4.89% | 2,951,918 |
| Apr 9, 2025 | 198.01 | 209.95 | 193.03 | 209.35 | 209.35 | 4.24% | 3,130,667 |
| Apr 8, 2025 | 210.14 | 211.80 | 197.73 | 200.83 | 200.83 | -2.07% | 2,800,036 |
| Apr 7, 2025 | 204.78 | 209.57 | 199.37 | 205.08 | 205.08 | -1.09% | 3,818,503 |
| Apr 4, 2025 | 219.52 | 220.45 | 204.95 | 207.34 | 207.34 | -6.43% | 6,623,792 |
| Apr 3, 2025 | 226.20 | 226.68 | 220.24 | 221.59 | 221.59 | -2.13% | 2,687,614 |
| Apr 2, 2025 | 224.77 | 226.80 | 223.54 | 226.42 | 226.42 | 0.17% | 1,634,135 |
| Apr 1, 2025 | 228.75 | 229.00 | 225.54 | 226.04 | 226.04 | -1.32% | 1,713,622 |
| Mar 31, 2025 | 226.99 | 229.80 | 225.12 | 229.06 | 229.06 | 0.69% | 1,963,718 |
| Mar 28, 2025 | 228.62 | 229.00 | 226.25 | 227.50 | 227.50 | -0.53% | 1,656,304 |
| Mar 27, 2025 | 229.17 | 230.95 | 227.50 | 228.71 | 228.71 | 0.31% | 1,602,262 |
| Mar 26, 2025 | 228.15 | 229.71 | 226.57 | 228.00 | 228.00 | -0.04% | 1,369,658 |
| Mar 25, 2025 | 229.93 | 231.82 | 226.48 | 228.08 | 228.08 | -0.48% | 1,675,003 |
| Mar 24, 2025 | 230.16 | 230.82 | 228.02 | 229.19 | 229.19 | -0.45% | 1,214,686 |
| Mar 21, 2025 | 231.09 | 231.27 | 227.94 | 230.23 | 230.23 | -0.70% | 4,373,029 |
| Mar 20, 2025 | 231.75 | 233.07 | 230.51 | 231.85 | 231.85 | 0.03% | 1,643,640 |
| Mar 19, 2025 | 231.19 | 233.51 | 230.06 | 231.79 | 231.79 | -0.14% | 2,325,109 |
| Mar 18, 2025 | 228.41 | 232.77 | 226.41 | 232.12 | 232.12 | 1.88% | 2,638,313 |
| Mar 17, 2025 | 225.75 | 228.79 | 225.00 | 227.83 | 227.83 | 0.82% | 2,032,238 |
| Mar 14, 2025 | 222.47 | 226.47 | 221.98 | 225.98 | 225.98 | 1.43% | 1,157,173 |
| Mar 13, 2025 | 222.64 | 224.68 | 222.01 | 222.79 | 222.79 | -0.46% | 2,650,484 |
| Mar 12, 2025 | 224.91 | 227.31 | 223.51 | 223.82 | 223.82 | -0.49% | 2,206,489 |
| Mar 11, 2025 | 226.63 | 227.32 | 223.30 | 224.92 | 224.92 | -1.11% | 1,982,147 |
| Mar 10, 2025 | 228.49 | 235.34 | 226.83 | 227.45 | 227.45 | -0.91% | 2,463,707 |
| Mar 7, 2025 | 223.74 | 230.53 | 223.03 | 229.54 | 228.50 | 1.86% | 1,813,628 |
| Mar 6, 2025 | 224.05 | 226.07 | 222.53 | 225.34 | 224.31 | 0.54% | 1,961,269 |
| Mar 5, 2025 | 223.31 | 226.12 | 222.31 | 224.12 | 223.10 | -0.07% | 1,885,886 |
| Mar 4, 2025 | 229.00 | 230.08 | 224.03 | 224.27 | 223.25 | -1.83% | 1,394,873 |
| Mar 3, 2025 | 226.50 | 229.92 | 225.41 | 228.45 | 227.41 | 1.29% | 1,623,060 |
| Feb 28, 2025 | 225.15 | 226.90 | 221.64 | 225.53 | 224.50 | 0.61% | 2,568,562 |
| Feb 27, 2025 | 227.00 | 227.15 | 223.82 | 224.16 | 223.14 | -1.51% | 1,528,627 |
| Feb 26, 2025 | 229.12 | 229.88 | 225.82 | 227.59 | 226.55 | -1.07% | 1,612,711 |
| Feb 25, 2025 | 230.45 | 230.93 | 227.78 | 230.05 | 229.00 | -0.11% | 1,701,213 |
| Feb 24, 2025 | 227.09 | 231.87 | 226.81 | 230.31 | 229.26 | 1.27% | 1,503,885 |
| Feb 21, 2025 | 226.47 | 229.59 | 226.11 | 227.43 | 226.40 | -0.22% | 1,920,682 |
| Feb 20, 2025 | 227.74 | 228.31 | 225.96 | 227.93 | 226.89 | 0.16% | 1,425,832 |
| Feb 19, 2025 | 225.00 | 228.26 | 224.50 | 227.56 | 226.52 | 1.08% | 1,072,355 |
| Feb 18, 2025 | 223.21 | 225.20 | 221.71 | 225.13 | 224.11 | 0.15% | 1,335,254 |
| Feb 14, 2025 | 227.25 | 227.45 | 224.78 | 224.80 | 223.78 | -0.09% | 1,131,460 |
| Feb 13, 2025 | 225.43 | 226.19 | 223.76 | 225.01 | 223.99 | -0.37% | 1,487,031 |
| Feb 12, 2025 | 227.50 | 228.42 | 225.62 | 225.85 | 224.82 | -1.60% | 1,269,945 |
| Feb 11, 2025 | 229.39 | 230.55 | 227.09 | 229.52 | 228.48 | -0.01% | 1,919,335 |
| Feb 10, 2025 | 229.85 | 234.41 | 228.63 | 229.55 | 228.51 | -0.13% | 2,748,339 |