BDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	204.05	208.00	200.38	201.92	201.92	-0.73%	1,689,330
Jan 27, 2026	201.74	205.18	201.18	203.40	203.40	-0.01%	1,829,286
Jan 26, 2026	202.73	205.49	202.25	203.42	203.42	0.81%	1,234,725
Jan 23, 2026	205.50	205.52	195.63	201.79	201.79	-2.06%	3,433,197
Jan 22, 2026	206.05	207.60	204.28	206.04	206.04	-0.07%	2,022,578
Jan 21, 2026	205.07	207.54	204.13	206.18	206.18	1.37%	1,614,491
Jan 20, 2026	204.78	206.34	203.13	203.39	203.39	-1.80%	1,565,796
Jan 16, 2026	207.08	209.12	206.65	207.11	207.11	-0.60%	1,571,082
Jan 15, 2026	206.54	209.27	205.57	208.35	208.35	0.45%	2,156,129
Jan 14, 2026	201.81	207.64	200.81	207.42	207.42	2.93%	1,412,622
Jan 13, 2026	202.66	203.65	198.44	201.52	201.52	-0.60%	1,132,998
Jan 12, 2026	202.80	203.57	201.35	202.74	202.74	-	1,378,253
Jan 9, 2026	205.97	206.37	201.40	202.75	202.75	-1.18%	1,318,500
Jan 8, 2026	201.29	206.99	201.29	205.18	205.18	1.22%	1,423,648
Jan 7, 2026	205.40	206.87	202.02	202.71	202.71	-1.29%	1,995,128
Jan 6, 2026	198.27	206.12	198.18	205.36	205.36	3.22%	1,952,170
Jan 5, 2026	194.12	200.79	193.60	198.96	198.96	2.06%	2,287,103
Jan 2, 2026	194.29	195.79	192.48	194.94	194.94	0.45%	1,347,973
Dec 31, 2025	195.53	196.04	194.04	194.07	194.07	-0.80%	778,385
Dec 30, 2025	194.81	196.18	194.56	195.64	195.64	0.25%	759,661
Dec 29, 2025	196.21	196.49	194.56	195.16	195.16	-0.60%	879,596
Dec 26, 2025	196.08	197.24	194.87	196.33	196.33	0.11%	758,942
Dec 24, 2025	196.00	196.71	195.25	196.12	196.12	0.23%	425,585
Dec 23, 2025	196.36	196.36	194.82	195.67	195.67	-0.54%	1,036,405
Dec 22, 2025	196.08	198.10	195.88	196.74	196.74	0.59%	1,281,436
Dec 19, 2025	194.30	196.80	194.09	195.59	195.59	0.46%	4,345,403
Dec 18, 2025	195.10	196.98	194.27	194.70	194.70	-0.34%	3,319,352
Dec 17, 2025	196.03	198.48	194.96	195.36	195.36	-0.52%	3,310,256
Dec 16, 2025	200.22	200.81	195.12	196.39	196.39	-1.85%	2,378,757
Dec 15, 2025	200.89	202.44	198.51	200.09	200.09	-0.40%	3,711,236
Dec 12, 2025	200.47	202.75	198.40	200.89	200.89	0.23%	2,494,117
Dec 11, 2025	198.74	200.51	197.89	200.43	200.43	1.02%	1,652,604
Dec 10, 2025	189.43	199.69	188.85	198.40	198.40	5.07%	2,788,436
Dec 9, 2025	189.90	191.32	188.52	188.82	188.82	-0.36%	1,493,782
Dec 8, 2025	192.00	193.15	189.43	189.50	189.50	-2.30%	1,740,476
Dec 5, 2025	193.72	196.12	193.69	193.96	192.91	0.10%	1,784,765
Dec 4, 2025	193.82	194.10	192.09	193.76	192.71	0.10%	1,253,153
Dec 3, 2025	191.35	193.72	190.71	193.57	192.52	1.63%	1,161,462
Dec 2, 2025	192.61	192.61	189.44	190.47	189.44	-0.70%	1,539,240
Dec 1, 2025	193.36	194.77	191.47	191.82	190.78	-1.13%	1,931,471
Nov 28, 2025	193.58	194.74	193.10	194.02	192.97	0.06%	592,843
Nov 26, 2025	195.08	195.78	193.33	193.90	192.85	-0.81%	1,243,818
Nov 25, 2025	191.97	195.56	191.21	195.49	194.43	2.37%	2,016,308
Nov 24, 2025	192.87	193.56	190.78	190.96	189.93	-0.91%	2,100,249
Nov 21, 2025	189.92	196.36	189.63	192.72	191.68	1.66%	3,000,610
Nov 20, 2025	189.39	192.04	188.05	189.58	188.55	-0.86%	2,588,795
Nov 19, 2025	192.30	193.25	188.51	191.22	190.18	-0.58%	1,642,619
Nov 18, 2025	191.21	194.14	189.76	192.33	191.29	0.71%	2,106,369
Nov 17, 2025	192.25	195.28	190.17	190.98	189.95	-1.07%	3,027,675
Nov 14, 2025	193.04	194.50	191.76	193.04	191.99	-	3,347,124