BDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	176.22	176.29	173.87	175.80	-	-0.96%	1,307,621
Jul 10, 2025	175.59	179.76	174.63	177.50	177.50	1.14%	3,014,071
Jul 9, 2025	175.00	175.63	173.02	175.50	175.50	0.50%	2,208,354
Jul 8, 2025	172.80	175.65	172.50	174.63	174.63	0.97%	1,908,161
Jul 7, 2025	176.28	177.80	172.34	172.95	172.95	-1.82%	2,499,663
Jul 3, 2025	178.18	178.30	175.93	176.16	176.16	-0.63%	1,057,606
Jul 2, 2025	177.54	178.08	175.59	177.27	177.27	-0.23%	3,277,517
Jul 1, 2025	172.21	179.12	171.32	177.67	177.67	3.15%	3,218,381
Jun 30, 2025	170.61	172.66	170.09	172.25	172.25	0.81%	2,524,987
Jun 27, 2025	170.38	172.27	169.79	170.86	170.86	0.52%	3,070,334
Jun 26, 2025	170.74	170.87	168.89	169.97	169.97	-0.54%	2,879,313
Jun 25, 2025	171.08	172.14	169.94	170.90	170.90	-0.39%	2,118,106
Jun 24, 2025	170.35	171.93	169.20	171.57	171.57	1.09%	2,915,325
Jun 23, 2025	168.16	170.64	167.50	169.72	169.72	0.77%	3,083,630
Jun 20, 2025	169.31	169.96	168.08	168.42	168.42	-0.10%	5,093,509
Jun 18, 2025	169.70	170.60	168.43	168.59	168.59	-0.79%	2,839,947
Jun 17, 2025	171.95	171.95	169.81	169.94	169.94	-1.26%	3,782,042
Jun 16, 2025	172.37	173.44	170.85	172.10	172.10	-0.06%	2,376,550
Jun 13, 2025	173.03	176.33	171.87	172.21	172.21	-1.29%	2,276,369
Jun 12, 2025	172.41	175.23	171.70	174.46	174.46	1.01%	1,664,351
Jun 11, 2025	174.50	175.86	171.91	172.72	172.72	-0.96%	2,361,041
Jun 10, 2025	173.41	174.68	171.83	174.39	174.39	1.09%	2,922,265
Jun 9, 2025	173.99	174.68	172.10	172.51	172.51	-0.54%	3,447,564
Jun 6, 2025	171.91	174.07	171.58	173.45	172.41	1.41%	2,036,197
Jun 5, 2025	171.79	173.13	170.62	171.03	170.01	0.05%	2,857,550
Jun 4, 2025	171.21	172.06	169.84	170.94	169.92	0.16%	2,463,164
Jun 3, 2025	168.72	171.42	167.94	170.66	169.64	0.74%	2,029,109
Jun 2, 2025	171.19	171.85	167.97	169.40	168.39	-1.85%	3,262,710
May 30, 2025	173.54	173.80	171.65	172.59	171.56	-0.71%	3,358,689
May 29, 2025	173.47	174.47	171.90	173.82	172.78	0.47%	2,675,255
May 28, 2025	175.10	176.43	172.92	173.01	171.97	-0.86%	1,673,696
May 27, 2025	172.95	175.53	172.04	174.51	173.46	1.83%	2,010,685
May 23, 2025	170.51	172.16	169.60	171.38	170.35	-0.54%	1,950,827
May 22, 2025	171.03	173.52	170.82	172.31	171.28	-0.48%	2,097,901
May 21, 2025	176.00	176.74	172.93	173.14	172.10	-2.00%	2,633,309
May 20, 2025	176.58	177.10	175.62	176.67	175.61	-0.21%	2,745,804
May 19, 2025	174.63	177.20	173.06	177.05	175.99	0.93%	3,208,023
May 16, 2025	172.25	175.69	171.56	175.41	174.36	1.82%	2,253,082
May 15, 2025	171.32	172.43	169.03	172.27	171.24	0.73%	4,158,185
May 14, 2025	174.80	174.80	170.52	171.02	170.00	-2.46%	3,928,140
May 13, 2025	174.87	177.80	172.30	175.34	174.29	-	3,772,551
May 12, 2025	171.33	175.43	170.60	175.34	174.29	4.86%	4,736,889
May 9, 2025	168.50	170.33	166.87	167.22	166.22	-0.43%	4,133,688
May 8, 2025	167.14	170.49	166.13	167.95	166.94	0.48%	4,311,344
May 7, 2025	166.76	167.69	163.97	167.14	166.14	1.20%	3,410,515
May 6, 2025	166.68	167.04	163.33	165.15	164.16	-1.11%	3,684,536
May 5, 2025	168.42	170.04	165.50	167.00	166.00	-1.05%	4,345,217
May 2, 2025	171.26	171.26	166.11	168.78	167.77	-0.45%	10,532,781
May 1, 2025	187.83	188.00	169.52	169.54	168.52	-18.13%	13,151,634
Apr 30, 2025	206.13	207.32	203.51	207.09	205.85	0.31%	2,752,686