Skip to main content
Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
224.10
-1.05 (-0.47%)
At close: Nov 18, 2024, 4:00 PM
224.60
+0.50 (0.22%)
After-hours: Nov 18, 2024, 7:52 PM EST

BDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 2024225.20228.08223.98224.10224.10-0.47%1,319,618
Nov 15, 2024227.00228.31223.49225.15225.15-0.89%1,965,697
Nov 14, 2024230.44230.44225.50227.17227.17-1.75%2,820,954
Nov 13, 2024230.97232.00229.07231.22231.22-0.02%1,215,240
Nov 12, 2024235.28235.87231.07231.27231.27-1.42%1,187,099
Nov 11, 2024232.39236.00231.96234.61234.611.28%1,439,657
Nov 8, 2024228.68233.82226.25231.64231.641.99%3,891,353
Nov 7, 2024238.85243.00226.82227.11227.11-5.39%4,041,905
Nov 6, 2024244.33244.33236.00240.06240.061.16%2,226,228
Nov 5, 2024233.23238.32231.06237.30237.301.27%1,878,024
Nov 4, 2024235.21237.42232.98234.33234.33-0.39%1,620,501
Nov 1, 2024234.50236.72232.68235.24235.240.71%1,278,383
Oct 31, 2024235.23236.74233.45233.59233.59-1.28%1,429,883
Oct 30, 2024236.00237.64235.77236.61236.61-0.38%849,458
Oct 29, 2024238.77240.08237.44237.51237.51-0.59%625,301
Oct 28, 2024238.60240.90237.87238.91238.910.33%925,159
Oct 25, 2024238.75239.41236.89238.13238.13-0.21%1,001,988
Oct 24, 2024240.80241.87238.51238.62238.62-0.79%836,766
Oct 23, 2024239.31240.64237.51240.52240.520.34%943,889
Oct 22, 2024240.13240.45238.67239.71239.71-0.34%697,788
Oct 21, 2024243.34243.34239.95240.52240.52-1.33%586,807
Oct 18, 2024241.76244.13240.21243.75243.751.42%1,082,880
Oct 17, 2024240.42241.06238.99240.33240.330.04%964,418
Oct 16, 2024241.40242.94239.23240.24240.24-0.65%1,125,732
Oct 15, 2024240.46244.50239.93241.82241.820.75%1,127,275
Oct 14, 2024236.62240.47235.45240.02240.021.49%737,059
Oct 11, 2024236.13237.43235.26236.50236.500.41%896,619
Oct 10, 2024238.61238.61234.92235.54235.54-1.12%850,745
Oct 9, 2024236.95238.97235.34238.21238.210.44%763,127
Oct 8, 2024236.85238.02235.40237.17237.17-0.12%841,902
Oct 7, 2024238.22239.32236.13237.46237.46-0.32%1,276,871
Oct 4, 2024237.62238.91236.58238.22238.220.36%712,860
Oct 3, 2024239.16239.78237.30237.36237.36-1.00%904,919
Oct 2, 2024241.44242.08239.18239.76239.76-0.79%1,235,210
Oct 1, 2024243.79244.00240.04241.67241.670.24%1,279,178
Sep 30, 2024241.55242.41238.03241.10241.10-0.17%1,250,199
Sep 27, 2024238.37243.81237.84241.51241.511.79%1,284,525
Sep 26, 2024235.14237.82233.59237.27237.270.88%1,042,000
Sep 25, 2024236.54237.00232.87235.20235.20-0.74%1,777,623
Sep 24, 2024235.74238.70233.22236.95236.950.95%1,370,881
Sep 23, 2024233.95235.22232.21234.73234.730.53%1,495,754
Sep 20, 2024233.31234.19231.53233.50233.50-0.48%2,231,966
Sep 19, 2024234.30235.67232.55234.63234.631.31%2,218,089
Sep 18, 2024231.58235.04229.64231.59231.590.14%1,119,131
Sep 17, 2024233.50234.72229.60231.27231.27-1.18%965,705
Sep 16, 2024235.78236.99232.85234.04234.04-0.06%950,968
Sep 13, 2024235.66237.50233.79234.18234.18-0.56%772,554
Sep 12, 2024233.42235.56231.48235.50235.500.77%1,020,393
Sep 11, 2024234.15234.97229.31233.69233.69-0.85%1,402,110
Sep 10, 2024236.94237.89233.88235.69235.69-0.64%1,235,055
Sep 9, 2024232.68238.98232.38237.22237.221.96%1,429,257
Sep 6, 2024233.53235.74231.00232.67231.74-0.25%1,487,106
Sep 5, 2024236.33237.84232.92233.25232.32-1.31%2,413,648
Sep 4, 2024241.98242.47235.83236.34235.40-2.41%1,847,751
Sep 3, 2024242.00244.98241.70242.18241.21-0.09%2,125,200
Aug 30, 2024241.34242.61240.29242.41241.440.60%893,412
Aug 29, 2024239.79241.46239.28240.97240.010.87%707,392
Aug 28, 2024238.22239.67237.11238.90237.950.39%980,706
Aug 27, 2024236.78238.39236.25237.97237.020.72%923,935
Aug 26, 2024237.00239.47235.62236.27235.33-0.05%778,172
Aug 23, 2024236.04236.49234.28236.38235.440.46%822,086
Aug 22, 2024235.79235.85234.17235.30234.360.19%1,031,387
Aug 21, 2024235.49235.69234.03234.85233.910.05%1,310,030
Aug 20, 2024235.69236.24233.97234.74233.80-0.49%791,401
Aug 19, 2024236.33237.25235.43235.90234.96-0.18%1,025,230
Aug 16, 2024234.76237.14234.50236.33235.390.99%917,471
Aug 15, 2024234.00234.56232.03234.02233.09-0.03%2,135,696
Aug 14, 2024235.71236.72233.62234.08233.15-0.93%1,075,032
Aug 13, 2024233.89236.82233.50236.28235.340.92%1,255,870
Aug 12, 2024235.08236.17233.81234.13233.20-0.75%1,330,618
Aug 9, 2024234.51236.47233.04235.90234.960.64%801,158
Aug 8, 2024232.56236.08231.76234.39233.460.76%1,127,474
Aug 7, 2024235.76238.77232.21232.62231.69-1.23%1,104,432
Aug 6, 2024235.00238.92233.59235.51234.57-0.11%1,277,594
Aug 5, 2024241.17243.78234.89235.78234.84-2.52%1,474,246
Aug 2, 2024237.00242.55236.21241.87240.912.48%1,803,035
Aug 1, 2024227.55237.73226.00236.01235.07-2.09%3,769,897
Jul 31, 2024240.05242.83237.24241.06240.10-0.28%3,515,357
Jul 30, 2024236.99242.25236.99241.74240.781.64%1,719,174
Jul 29, 2024236.95238.87233.87237.84236.890.23%1,032,669
Jul 26, 2024234.78239.22232.38237.30236.351.94%1,384,408
Jul 25, 2024237.34241.60231.82232.78231.85-1.92%2,070,432
Jul 24, 2024235.45238.17234.46237.34236.391.28%1,226,363
Jul 23, 2024232.00234.45230.37234.33233.401.40%1,353,862
Jul 22, 2024231.27232.22229.04231.09230.170.15%866,743
Jul 19, 2024235.05235.05229.45230.74229.82-0.43%1,075,022
Jul 18, 2024231.50235.55231.49231.74230.82-0.99%1,063,279
Jul 17, 2024230.55235.30229.77234.05233.121.45%1,228,449
Jul 16, 2024226.71230.97225.40230.70229.782.04%1,147,619
Jul 15, 2024229.00230.77225.81226.08225.18-1.32%1,260,895
Jul 12, 2024225.50230.34224.63229.11228.201.85%2,220,555
Jul 11, 2024224.58227.46224.17224.94224.040.48%1,849,435
Jul 10, 2024221.41226.62218.75223.87222.981.08%2,109,934
Jul 9, 2024225.24225.74220.65221.47220.59-1.80%1,603,051
Jul 8, 2024227.76228.59225.19225.54224.64-0.97%826,412
Jul 5, 2024228.68228.68225.97227.76226.85-0.47%617,155
Jul 3, 2024228.00229.32227.50228.84227.93-0.17%509,817
Jul 2, 2024229.06231.14227.69229.24228.33-0.01%662,985
Jul 1, 2024233.76237.71229.12229.27228.36-1.90%1,057,877
Jun 28, 2024232.27234.84230.51233.71232.781.20%2,404,003