Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
176.37
-1.88 (-1.05%)
At close: Aug 1, 2025, 4:00 PM
176.50
+0.13 (0.07%)
After-hours: Aug 1, 2025, 7:56 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 177.37 | 177.45 | 174.49 | 176.37 | 176.37 | -1.05% | 4,688,997 |
| Jul 31, 2025 | 180.50 | 182.26 | 178.25 | 178.25 | 178.25 | -1.81% | 3,733,919 |
| Jul 30, 2025 | 182.23 | 182.65 | 180.33 | 181.54 | 181.54 | -0.46% | 1,846,845 |
| Jul 29, 2025 | 182.63 | 183.53 | 181.68 | 182.38 | 182.38 | -0.31% | 1,500,799 |
| Jul 28, 2025 | 184.89 | 185.44 | 182.82 | 182.94 | 182.94 | -1.28% | 1,850,367 |
| Jul 25, 2025 | 184.35 | 185.92 | 183.42 | 185.32 | 185.32 | 0.92% | 1,875,861 |
| Jul 24, 2025 | 182.28 | 185.35 | 181.33 | 183.63 | 183.63 | 0.58% | 1,801,451 |
| Jul 23, 2025 | 183.60 | 184.38 | 180.14 | 182.58 | 182.58 | 0.72% | 2,623,809 |
| Jul 22, 2025 | 176.18 | 181.63 | 176.09 | 181.28 | 181.28 | 3.39% | 1,892,060 |
| Jul 21, 2025 | 178.84 | 179.58 | 175.31 | 175.33 | 175.33 | -1.97% | 3,133,931 |
| Jul 18, 2025 | 181.50 | 181.60 | 177.96 | 178.85 | 178.85 | -1.13% | 3,470,608 |
| Jul 17, 2025 | 178.27 | 181.04 | 177.10 | 180.90 | 180.90 | 1.48% | 3,946,278 |
| Jul 16, 2025 | 178.31 | 179.11 | 175.97 | 178.27 | 178.27 | -0.02% | 4,159,645 |
| Jul 15, 2025 | 177.08 | 180.67 | 176.06 | 178.31 | 178.31 | 0.69% | 6,013,633 |
| Jul 14, 2025 | 174.96 | 177.30 | 172.57 | 177.09 | 177.09 | 0.64% | 6,386,771 |
| Jul 11, 2025 | 176.22 | 176.49 | 173.87 | 175.97 | 175.97 | -0.86% | 2,428,814 |
| 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 |