Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
176.39
-1.11 (-0.63%)
Jul 11, 2025, 3:25 PM - Market open

BDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 176.22 176.29 173.87 175.80 - -0.96% 1,307,621
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
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