Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
177.30
-1.41 (-0.79%)
Nov 3, 2025, 4:00 PM EST - Market closed
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 178.58 | 178.58 | 175.04 | 177.30 | 177.30 | -0.79% | 3,444,498 |
| Oct 31, 2025 | 178.27 | 179.31 | 175.60 | 178.71 | 178.71 | -0.37% | 2,692,203 |
| Oct 30, 2025 | 181.02 | 181.80 | 178.79 | 179.38 | 179.38 | -1.18% | 2,722,552 |
| Oct 29, 2025 | 183.33 | 183.33 | 181.08 | 181.52 | 181.52 | -1.46% | 1,610,557 |
| Oct 28, 2025 | 187.10 | 187.10 | 184.16 | 184.21 | 184.21 | -1.51% | 1,330,993 |
| Oct 27, 2025 | 186.01 | 187.60 | 185.02 | 187.04 | 187.04 | 0.65% | 2,561,335 |
| Oct 24, 2025 | 187.93 | 188.52 | 185.71 | 185.83 | 185.83 | -0.38% | 1,540,369 |
| Oct 23, 2025 | 188.58 | 188.91 | 185.85 | 186.53 | 186.53 | -0.84% | 1,679,342 |
| Oct 22, 2025 | 188.78 | 190.16 | 187.38 | 188.11 | 188.11 | -0.49% | 2,158,791 |
| Oct 21, 2025 | 192.04 | 192.66 | 187.57 | 189.03 | 189.03 | -1.03% | 2,280,150 |
| Oct 20, 2025 | 189.28 | 193.43 | 189.28 | 191.00 | 191.00 | 1.00% | 1,734,425 |
| Oct 17, 2025 | 185.29 | 189.52 | 184.54 | 189.10 | 189.10 | 2.07% | 1,943,783 |
| Oct 16, 2025 | 182.81 | 185.37 | 178.91 | 185.27 | 185.27 | -0.80% | 3,423,511 |
| Oct 15, 2025 | 187.59 | 189.57 | 185.97 | 186.77 | 186.77 | -0.84% | 1,144,793 |
| Oct 14, 2025 | 185.50 | 188.79 | 185.50 | 188.36 | 188.36 | 0.91% | 1,180,110 |
| Oct 13, 2025 | 186.88 | 189.25 | 186.00 | 186.66 | 186.66 | 0.05% | 852,846 |
| Oct 10, 2025 | 189.40 | 190.03 | 186.11 | 186.56 | 186.56 | -1.33% | 1,079,406 |
| Oct 9, 2025 | 194.13 | 194.68 | 188.05 | 189.08 | 189.08 | -2.50% | 1,231,654 |
| Oct 8, 2025 | 192.51 | 194.10 | 191.86 | 193.93 | 193.93 | 0.73% | 1,112,017 |
| Oct 7, 2025 | 192.55 | 193.62 | 191.51 | 192.53 | 192.53 | 0.28% | 831,338 |
| Oct 6, 2025 | 193.92 | 193.92 | 190.70 | 191.99 | 191.99 | -0.84% | 1,093,124 |
| Oct 3, 2025 | 191.77 | 195.33 | 191.45 | 193.61 | 193.61 | 1.05% | 977,155 |
| Oct 2, 2025 | 189.05 | 191.68 | 188.95 | 191.60 | 191.60 | 0.35% | 1,273,781 |
| Oct 1, 2025 | 187.80 | 191.64 | 186.42 | 190.94 | 190.94 | 2.01% | 2,351,537 |
| Sep 30, 2025 | 183.90 | 187.24 | 182.95 | 187.17 | 187.17 | 1.72% | 1,604,039 |
| Sep 29, 2025 | 184.60 | 184.60 | 182.52 | 184.00 | 184.00 | -0.33% | 1,348,691 |
| Sep 26, 2025 | 181.03 | 184.72 | 180.81 | 184.60 | 184.60 | 2.22% | 1,265,908 |
| Sep 25, 2025 | 185.16 | 185.61 | 178.11 | 180.59 | 180.59 | -2.93% | 1,873,165 |
| Sep 24, 2025 | 185.81 | 187.21 | 185.02 | 186.05 | 186.05 | -0.25% | 1,037,427 |
| Sep 23, 2025 | 186.30 | 188.15 | 185.81 | 186.52 | 186.52 | -0.02% | 1,256,372 |
| Sep 22, 2025 | 186.30 | 187.28 | 184.85 | 186.55 | 186.55 | -0.26% | 1,227,725 |
| Sep 19, 2025 | 188.17 | 188.85 | 185.60 | 187.04 | 187.04 | -0.71% | 2,750,943 |
| Sep 18, 2025 | 187.81 | 189.04 | 187.04 | 188.37 | 188.37 | 0.43% | 1,123,254 |
| Sep 17, 2025 | 186.81 | 190.02 | 186.72 | 187.57 | 187.57 | 0.73% | 1,060,920 |
| Sep 16, 2025 | 185.50 | 188.04 | 185.16 | 186.21 | 186.21 | 0.25% | 1,211,492 |
| Sep 15, 2025 | 187.14 | 188.98 | 185.49 | 185.74 | 185.74 | -0.59% | 1,334,805 |
| Sep 12, 2025 | 189.90 | 189.90 | 186.84 | 186.84 | 186.84 | -1.95% | 1,118,129 |
| Sep 11, 2025 | 188.91 | 191.32 | 188.15 | 190.56 | 190.56 | 1.13% | 1,567,444 |
| Sep 10, 2025 | 189.25 | 189.96 | 186.96 | 188.43 | 188.43 | -1.08% | 1,865,750 |
| Sep 9, 2025 | 191.08 | 192.31 | 190.18 | 190.49 | 190.49 | -0.57% | 1,508,593 |
| Sep 8, 2025 | 190.98 | 191.89 | 187.81 | 191.58 | 191.58 | -0.42% | 2,601,769 |
| Sep 5, 2025 | 191.00 | 192.98 | 190.83 | 192.39 | 191.35 | 0.59% | 1,244,207 |
| Sep 4, 2025 | 189.13 | 191.60 | 187.32 | 191.26 | 190.23 | 0.87% | 1,279,873 |
| Sep 3, 2025 | 186.55 | 189.62 | 183.73 | 189.61 | 188.59 | 0.78% | 3,345,922 |
| Sep 2, 2025 | 192.74 | 193.99 | 188.03 | 188.15 | 187.13 | -2.50% | 1,630,549 |
| Aug 29, 2025 | 191.76 | 193.04 | 191.00 | 192.98 | 191.94 | 0.90% | 1,329,467 |
| Aug 28, 2025 | 195.30 | 195.30 | 190.74 | 191.25 | 190.22 | -2.12% | 1,793,879 |
| Aug 27, 2025 | 193.64 | 195.65 | 193.64 | 195.40 | 194.35 | 0.69% | 1,330,697 |
| Aug 26, 2025 | 194.08 | 195.23 | 193.50 | 194.07 | 193.02 | -0.30% | 2,245,161 |
| Aug 25, 2025 | 199.30 | 199.48 | 194.03 | 194.65 | 193.60 | -2.51% | 1,227,457 |