Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
175.53
+4.15 (2.42%)
May 27, 2025, 1:58 PM - Market open
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 172.95 | 173.83 | 172.03 | 173.80 | - | 1.41% | 608,451 |
| May 23, 2025 | 170.51 | 172.16 | 169.60 | 171.38 | 171.38 | -0.54% | 1,950,827 |
| May 22, 2025 | 171.03 | 173.52 | 170.82 | 172.31 | 172.31 | -0.48% | 2,097,901 |
| May 21, 2025 | 176.00 | 176.74 | 172.93 | 173.14 | 173.14 | -2.00% | 2,633,309 |
| May 20, 2025 | 176.58 | 177.10 | 175.62 | 176.67 | 176.67 | -0.21% | 2,745,804 |
| May 19, 2025 | 174.63 | 177.20 | 173.06 | 177.05 | 177.05 | 0.93% | 3,208,023 |
| May 16, 2025 | 172.25 | 175.69 | 171.56 | 175.41 | 175.41 | 1.82% | 2,253,082 |
| May 15, 2025 | 171.32 | 172.43 | 169.03 | 172.27 | 172.27 | 0.73% | 4,158,185 |
| May 14, 2025 | 174.80 | 174.80 | 170.52 | 171.02 | 171.02 | -2.46% | 3,928,140 |
| May 13, 2025 | 174.87 | 177.80 | 172.30 | 175.34 | 175.34 | - | 3,772,551 |
| May 12, 2025 | 171.33 | 175.43 | 170.60 | 175.34 | 175.34 | 4.86% | 4,736,889 |
| May 9, 2025 | 168.50 | 170.33 | 166.87 | 167.22 | 167.22 | -0.43% | 4,133,688 |
| May 8, 2025 | 167.14 | 170.49 | 166.13 | 167.95 | 167.95 | 0.48% | 4,311,344 |
| May 7, 2025 | 166.76 | 167.69 | 163.97 | 167.14 | 167.14 | 1.20% | 3,410,515 |
| May 6, 2025 | 166.68 | 167.04 | 163.33 | 165.15 | 165.15 | -1.11% | 3,684,536 |
| May 5, 2025 | 168.42 | 170.04 | 165.50 | 167.00 | 167.00 | -1.05% | 4,345,217 |
| May 2, 2025 | 171.26 | 171.26 | 166.11 | 168.78 | 168.78 | -0.45% | 10,532,781 |
| May 1, 2025 | 187.83 | 188.00 | 169.52 | 169.54 | 169.54 | -18.13% | 13,151,634 |
| Apr 30, 2025 | 206.13 | 207.32 | 203.51 | 207.09 | 207.09 | 0.31% | 2,752,686 |
| Apr 29, 2025 | 205.00 | 207.16 | 204.06 | 206.44 | 206.44 | 0.88% | 1,158,257 |
| Apr 28, 2025 | 206.22 | 206.99 | 203.38 | 204.63 | 204.63 | -0.22% | 1,400,355 |
| Apr 25, 2025 | 204.42 | 205.38 | 201.99 | 205.08 | 205.08 | 0.31% | 1,690,557 |
| Apr 24, 2025 | 202.64 | 204.92 | 201.00 | 204.45 | 204.45 | 1.05% | 1,345,711 |
| Apr 23, 2025 | 202.57 | 208.04 | 201.05 | 202.32 | 202.32 | 1.22% | 3,085,001 |
| Apr 22, 2025 | 198.64 | 200.35 | 197.40 | 199.88 | 199.88 | 1.66% | 1,615,344 |
| Apr 21, 2025 | 198.71 | 198.71 | 193.82 | 196.61 | 196.61 | -1.06% | 2,502,009 |
| Apr 17, 2025 | 199.50 | 201.28 | 198.40 | 198.71 | 198.71 | -0.84% | 4,067,104 |
| Apr 16, 2025 | 203.07 | 205.11 | 199.06 | 200.40 | 200.40 | -0.81% | 1,639,730 |
| Apr 15, 2025 | 206.40 | 206.78 | 201.47 | 202.04 | 202.04 | -1.78% | 2,567,853 |
| Apr 14, 2025 | 204.62 | 206.34 | 202.39 | 205.71 | 205.71 | 1.95% | 1,549,736 |
| Apr 11, 2025 | 199.59 | 203.36 | 196.57 | 201.78 | 201.78 | 1.34% | 1,850,680 |
| Apr 10, 2025 | 206.44 | 207.26 | 194.14 | 199.12 | 199.12 | -4.89% | 2,951,918 |
| Apr 9, 2025 | 198.01 | 209.95 | 193.03 | 209.35 | 209.35 | 4.24% | 3,130,667 |
| Apr 8, 2025 | 210.14 | 211.80 | 197.73 | 200.83 | 200.83 | -2.07% | 2,800,036 |
| Apr 7, 2025 | 204.78 | 209.57 | 199.37 | 205.08 | 205.08 | -1.09% | 3,818,503 |
| Apr 4, 2025 | 219.52 | 220.45 | 204.95 | 207.34 | 207.34 | -6.43% | 6,623,792 |
| Apr 3, 2025 | 226.20 | 226.68 | 220.24 | 221.59 | 221.59 | -2.13% | 2,687,614 |
| Apr 2, 2025 | 224.77 | 226.80 | 223.54 | 226.42 | 226.42 | 0.17% | 1,634,135 |
| Apr 1, 2025 | 228.75 | 229.00 | 225.54 | 226.04 | 226.04 | -1.32% | 1,713,622 |
| Mar 31, 2025 | 226.99 | 229.80 | 225.12 | 229.06 | 229.06 | 0.69% | 1,963,718 |
| Mar 28, 2025 | 228.62 | 229.00 | 226.25 | 227.50 | 227.50 | -0.53% | 1,656,304 |
| Mar 27, 2025 | 229.17 | 230.95 | 227.50 | 228.71 | 228.71 | 0.31% | 1,602,262 |
| Mar 26, 2025 | 228.15 | 229.71 | 226.57 | 228.00 | 228.00 | -0.04% | 1,369,658 |
| Mar 25, 2025 | 229.93 | 231.82 | 226.48 | 228.08 | 228.08 | -0.48% | 1,675,003 |
| Mar 24, 2025 | 230.16 | 230.82 | 228.02 | 229.19 | 229.19 | -0.45% | 1,214,686 |
| Mar 21, 2025 | 231.09 | 231.27 | 227.94 | 230.23 | 230.23 | -0.70% | 4,373,029 |
| Mar 20, 2025 | 231.75 | 233.07 | 230.51 | 231.85 | 231.85 | 0.03% | 1,643,640 |
| Mar 19, 2025 | 231.19 | 233.51 | 230.06 | 231.79 | 231.79 | -0.14% | 2,325,109 |
| Mar 18, 2025 | 228.41 | 232.77 | 226.41 | 232.12 | 232.12 | 1.88% | 2,638,313 |
| Mar 17, 2025 | 225.75 | 228.79 | 225.00 | 227.83 | 227.83 | 0.82% | 2,032,238 |