Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
163.88
-0.53 (-0.32%)
At close: Mar 10, 2026, 4:00 PM EDT
163.95
+0.07 (0.04%)
After-hours: Mar 10, 2026, 6:01 PM EDT
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 164.47 | 166.35 | 163.30 | 163.88 | 163.88 | -0.95% | 2,528,072 |
| Mar 9, 2026 | 165.00 | 167.06 | 161.75 | 165.46 | 164.41 | -0.99% | 2,753,495 |
| Mar 6, 2026 | 168.26 | 169.42 | 164.33 | 167.12 | 166.06 | -1.66% | 2,651,200 |
| Mar 5, 2026 | 169.55 | 170.11 | 167.82 | 169.94 | 168.86 | -0.90% | 2,856,584 |
| Mar 4, 2026 | 174.55 | 174.80 | 170.85 | 171.49 | 170.40 | -1.56% | 2,137,411 |
| Mar 3, 2026 | 173.23 | 174.99 | 171.57 | 174.21 | 173.10 | -1.32% | 2,109,628 |
| Mar 2, 2026 | 174.08 | 176.80 | 172.24 | 176.54 | 175.42 | 0.03% | 2,124,358 |
| Feb 27, 2026 | 175.32 | 178.01 | 174.03 | 176.48 | 175.36 | -0.10% | 4,624,940 |
| Feb 26, 2026 | 181.84 | 182.27 | 175.92 | 176.66 | 175.54 | -2.38% | 3,326,949 |
| Feb 25, 2026 | 183.26 | 183.73 | 179.35 | 180.96 | 179.81 | -0.84% | 2,506,134 |
| Feb 24, 2026 | 185.00 | 187.35 | 182.32 | 182.49 | 181.33 | -1.00% | 2,986,914 |
| Feb 23, 2026 | 184.75 | 186.30 | 182.14 | 184.34 | 183.17 | -0.57% | 3,261,838 |
| Feb 20, 2026 | 181.79 | 185.50 | 181.59 | 185.39 | 184.21 | 1.60% | 2,740,168 |
| Feb 19, 2026 | 182.16 | 183.04 | 180.75 | 182.47 | 181.31 | -0.11% | 1,985,096 |
| Feb 18, 2026 | 177.39 | 182.88 | 177.03 | 182.68 | 181.52 | 2.99% | 2,696,165 |
| Feb 17, 2026 | 176.16 | 178.43 | 175.51 | 177.38 | 176.25 | 0.85% | 2,237,887 |
| Feb 13, 2026 | 178.48 | 180.23 | 175.72 | 175.89 | 174.77 | -1.08% | 3,167,457 |
| Feb 12, 2026 | 180.87 | 182.75 | 176.63 | 177.81 | 176.68 | -1.56% | 8,302,802 |
| Feb 11, 2026 | 170.67 | 182.00 | 170.67 | 180.62 | 179.47 | 5.21% | 5,939,008 |
| Feb 10, 2026 | 165.98 | 172.58 | 164.41 | 171.68 | 170.59 | -17.22% | 4,604,657 |
| Feb 9, 2026 | 204.00 | 211.47 | 200.37 | 207.39 | 161.94 | -1.25% | 3,676,429 |
| Feb 6, 2026 | 206.76 | 210.70 | 204.90 | 210.02 | 164.00 | 1.70% | 2,243,711 |
| Feb 5, 2026 | 208.71 | 209.99 | 205.87 | 206.51 | 161.26 | -0.65% | 2,888,566 |
| Feb 4, 2026 | 207.10 | 213.08 | 205.65 | 207.87 | 162.32 | 0.66% | 3,137,767 |
| Feb 3, 2026 | 202.69 | 208.64 | 201.92 | 206.50 | 161.25 | 2.27% | 2,887,265 |
| Feb 2, 2026 | 203.00 | 203.61 | 201.19 | 201.91 | 157.67 | -0.77% | 1,946,135 |
| Jan 30, 2026 | 201.74 | 204.05 | 200.11 | 203.48 | 158.89 | 1.19% | 2,767,387 |
| Jan 29, 2026 | 200.46 | 202.06 | 199.00 | 201.09 | 157.02 | -0.41% | 1,456,554 |
| Jan 28, 2026 | 204.05 | 208.00 | 200.38 | 201.92 | 157.67 | -0.73% | 1,691,226 |
| Jan 27, 2026 | 201.74 | 205.18 | 201.18 | 203.40 | 158.83 | -0.01% | 1,884,869 |
| Jan 26, 2026 | 202.73 | 205.49 | 202.25 | 203.42 | 158.84 | 0.81% | 1,238,026 |
| Jan 23, 2026 | 205.50 | 205.52 | 195.63 | 201.79 | 157.57 | -2.06% | 3,433,280 |
| Jan 22, 2026 | 206.05 | 207.60 | 204.28 | 206.04 | 160.89 | -0.07% | 2,023,062 |
| Jan 21, 2026 | 205.07 | 207.54 | 204.13 | 206.18 | 161.00 | 1.37% | 1,742,619 |
| Jan 20, 2026 | 204.78 | 206.34 | 203.13 | 203.39 | 158.82 | -1.80% | 1,572,624 |
| Jan 16, 2026 | 207.08 | 209.12 | 206.65 | 207.11 | 161.73 | -0.60% | 1,590,433 |
| Jan 15, 2026 | 206.54 | 209.27 | 205.57 | 208.35 | 162.69 | 0.45% | 2,170,974 |
| Jan 14, 2026 | 201.81 | 207.64 | 200.81 | 207.42 | 161.97 | 2.93% | 1,442,810 |
| Jan 13, 2026 | 202.66 | 203.65 | 198.44 | 201.52 | 157.36 | -0.60% | 1,158,393 |
| Jan 12, 2026 | 202.80 | 203.57 | 201.35 | 202.74 | 158.31 | - | 1,381,370 |
| Jan 9, 2026 | 205.97 | 206.37 | 201.40 | 202.75 | 158.32 | -1.18% | 1,321,253 |
| Jan 8, 2026 | 201.29 | 206.99 | 201.29 | 205.18 | 160.22 | 1.22% | 1,430,092 |
| Jan 7, 2026 | 205.40 | 206.87 | 202.02 | 202.71 | 158.29 | -1.29% | 2,052,906 |
| Jan 6, 2026 | 198.27 | 206.12 | 198.18 | 205.36 | 160.36 | 3.22% | 2,043,542 |
| Jan 5, 2026 | 194.12 | 200.79 | 193.60 | 198.96 | 155.36 | 2.06% | 2,313,333 |
| Jan 2, 2026 | 194.29 | 195.79 | 192.48 | 194.94 | 152.22 | 0.45% | 1,363,817 |
| Dec 31, 2025 | 195.53 | 196.04 | 194.04 | 194.07 | 151.54 | -0.80% | 786,101 |
| Dec 30, 2025 | 194.81 | 196.18 | 194.56 | 195.64 | 152.77 | 0.25% | 766,007 |
| Dec 29, 2025 | 196.21 | 196.49 | 194.56 | 195.16 | 152.39 | -0.60% | 1,212,278 |
| Dec 26, 2025 | 196.08 | 197.24 | 194.87 | 196.33 | 153.31 | 0.11% | 1,016,226 |