Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
199.66
+3.03 (1.54%)
At close: Aug 22, 2025, 4:00 PM
197.88
-1.78 (-0.89%)
After-hours: Aug 22, 2025, 7:44 PM EDT
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 197.83 | 200.21 | 197.24 | 199.66 | 199.66 | 1.54% | 1,619,765 |
| Aug 21, 2025 | 198.46 | 198.85 | 196.37 | 196.63 | 196.63 | -1.29% | 1,304,376 |
| Aug 20, 2025 | 198.06 | 200.22 | 197.47 | 199.20 | 199.20 | 0.59% | 2,493,543 |
| Aug 19, 2025 | 194.82 | 198.26 | 194.27 | 198.03 | 198.03 | 1.55% | 1,902,176 |
| Aug 18, 2025 | 195.82 | 197.42 | 194.96 | 195.00 | 195.00 | -0.48% | 1,763,403 |
| Aug 15, 2025 | 196.00 | 196.99 | 194.64 | 195.94 | 195.94 | 0.48% | 2,616,909 |
| Aug 14, 2025 | 195.35 | 195.57 | 193.40 | 195.00 | 195.00 | -0.49% | 2,284,276 |
| Aug 13, 2025 | 195.21 | 196.27 | 193.94 | 195.96 | 195.96 | 0.51% | 2,671,829 |
| Aug 12, 2025 | 193.50 | 194.99 | 192.39 | 194.96 | 194.96 | 1.28% | 3,171,478 |
| Aug 11, 2025 | 193.55 | 194.41 | 190.51 | 192.50 | 192.50 | -0.52% | 2,770,591 |
| Aug 8, 2025 | 186.87 | 193.88 | 186.87 | 193.50 | 193.50 | 3.10% | 3,955,422 |
| Aug 7, 2025 | 187.35 | 190.12 | 184.21 | 187.68 | 187.68 | 8.86% | 4,838,134 |
| Aug 6, 2025 | 176.88 | 177.39 | 172.20 | 172.41 | 172.41 | -2.53% | 4,225,907 |
| Aug 5, 2025 | 178.90 | 179.68 | 176.11 | 176.89 | 176.89 | -1.12% | 2,859,465 |
| Aug 4, 2025 | 176.30 | 179.53 | 176.30 | 178.90 | 178.90 | 1.43% | 2,049,626 |
| 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 |