Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
168.59
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 176.58 | 177.10 | 175.62 | 176.67 | 175.61 | -0.21% | 2,745,804 |
| May 19, 2025 | 174.63 | 177.20 | 173.06 | 177.05 | 175.99 | 0.93% | 3,208,023 |
| May 16, 2025 | 172.25 | 175.69 | 171.56 | 175.41 | 174.36 | 1.82% | 2,253,082 |
| May 15, 2025 | 171.32 | 172.43 | 169.03 | 172.27 | 171.24 | 0.73% | 4,158,185 |
| May 14, 2025 | 174.80 | 174.80 | 170.52 | 171.02 | 170.00 | -2.46% | 3,928,140 |
| May 13, 2025 | 174.87 | 177.80 | 172.30 | 175.34 | 174.29 | - | 3,772,551 |
| May 12, 2025 | 171.33 | 175.43 | 170.60 | 175.34 | 174.29 | 4.86% | 4,736,889 |
| May 9, 2025 | 168.50 | 170.33 | 166.87 | 167.22 | 166.22 | -0.43% | 4,133,688 |
| May 8, 2025 | 167.14 | 170.49 | 166.13 | 167.95 | 166.94 | 0.48% | 4,311,344 |
| May 7, 2025 | 166.76 | 167.69 | 163.97 | 167.14 | 166.14 | 1.20% | 3,410,515 |
| May 6, 2025 | 166.68 | 167.04 | 163.33 | 165.15 | 164.16 | -1.11% | 3,684,536 |
| May 5, 2025 | 168.42 | 170.04 | 165.50 | 167.00 | 166.00 | -1.05% | 4,345,217 |
| May 2, 2025 | 171.26 | 171.26 | 166.11 | 168.78 | 167.77 | -0.45% | 10,532,781 |
| May 1, 2025 | 187.83 | 188.00 | 169.52 | 169.54 | 168.52 | -18.13% | 13,151,634 |
| Apr 30, 2025 | 206.13 | 207.32 | 203.51 | 207.09 | 205.85 | 0.31% | 2,752,686 |
| Apr 29, 2025 | 205.00 | 207.16 | 204.06 | 206.44 | 205.20 | 0.88% | 1,158,257 |
| Apr 28, 2025 | 206.22 | 206.99 | 203.38 | 204.63 | 203.40 | -0.22% | 1,400,355 |
| Apr 25, 2025 | 204.42 | 205.38 | 201.99 | 205.08 | 203.85 | 0.31% | 1,690,557 |
| Apr 24, 2025 | 202.64 | 204.92 | 201.00 | 204.45 | 203.23 | 1.05% | 1,345,711 |
| Apr 23, 2025 | 202.57 | 208.04 | 201.05 | 202.32 | 201.11 | 1.22% | 3,085,001 |
| Apr 22, 2025 | 198.64 | 200.35 | 197.40 | 199.88 | 198.68 | 1.66% | 1,615,344 |
| Apr 21, 2025 | 198.71 | 198.71 | 193.82 | 196.61 | 195.43 | -1.06% | 2,502,009 |
| Apr 17, 2025 | 199.50 | 201.28 | 198.40 | 198.71 | 197.52 | -0.84% | 4,067,104 |
| Apr 16, 2025 | 203.07 | 205.11 | 199.06 | 200.40 | 199.20 | -0.81% | 1,639,730 |
| Apr 15, 2025 | 206.40 | 206.78 | 201.47 | 202.04 | 200.83 | -1.78% | 2,567,853 |
| Apr 14, 2025 | 204.62 | 206.34 | 202.39 | 205.71 | 204.48 | 1.95% | 1,549,736 |
| Apr 11, 2025 | 199.59 | 203.36 | 196.57 | 201.78 | 200.57 | 1.34% | 1,850,680 |
| Apr 10, 2025 | 206.44 | 207.26 | 194.14 | 199.12 | 197.93 | -4.89% | 2,951,918 |
| Apr 9, 2025 | 198.01 | 209.95 | 193.03 | 209.35 | 208.10 | 4.24% | 3,130,667 |
| Apr 8, 2025 | 210.14 | 211.80 | 197.73 | 200.83 | 199.63 | -2.07% | 2,800,036 |