Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
229.19
-1.04 (-0.45%)
At close: Mar 24, 2025, 4:00 PM
238.00
+8.81 (3.84%)
After-hours: Mar 24, 2025, 7:17 PM EST
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 222.47 | 226.47 | 221.98 | 225.98 | 225.98 | 1.43% | 1,157,173 |
| Mar 13, 2025 | 222.64 | 224.68 | 222.01 | 222.79 | 222.79 | -0.46% | 2,650,484 |
| Mar 12, 2025 | 224.91 | 227.31 | 223.51 | 223.82 | 223.82 | -0.49% | 2,206,489 |
| Mar 11, 2025 | 226.63 | 227.32 | 223.30 | 224.92 | 224.92 | -1.11% | 1,982,147 |
| Mar 10, 2025 | 228.49 | 235.34 | 226.83 | 227.45 | 227.45 | -0.91% | 2,463,707 |
| Mar 7, 2025 | 223.74 | 230.53 | 223.03 | 229.54 | 228.50 | 1.86% | 1,813,628 |
| Mar 6, 2025 | 224.05 | 226.07 | 222.53 | 225.34 | 224.31 | 0.54% | 1,961,269 |
| Mar 5, 2025 | 223.31 | 226.12 | 222.31 | 224.12 | 223.10 | -0.07% | 1,885,886 |
| Mar 4, 2025 | 229.00 | 230.08 | 224.03 | 224.27 | 223.25 | -1.83% | 1,394,873 |
| Mar 3, 2025 | 226.50 | 229.92 | 225.41 | 228.45 | 227.41 | 1.29% | 1,623,060 |
| Feb 28, 2025 | 225.15 | 226.90 | 221.64 | 225.53 | 224.50 | 0.61% | 2,568,562 |
| Feb 27, 2025 | 227.00 | 227.15 | 223.82 | 224.16 | 223.14 | -1.51% | 1,528,627 |
| Feb 26, 2025 | 229.12 | 229.88 | 225.82 | 227.59 | 226.55 | -1.07% | 1,612,711 |
| Feb 25, 2025 | 230.45 | 230.93 | 227.78 | 230.05 | 229.00 | -0.11% | 1,701,213 |
| Feb 24, 2025 | 227.09 | 231.87 | 226.81 | 230.31 | 229.26 | 1.27% | 1,503,885 |
| Feb 21, 2025 | 226.47 | 229.59 | 226.11 | 227.43 | 226.40 | -0.22% | 1,920,682 |
| Feb 20, 2025 | 227.74 | 228.31 | 225.96 | 227.93 | 226.89 | 0.16% | 1,425,832 |
| Feb 19, 2025 | 225.00 | 228.26 | 224.50 | 227.56 | 226.52 | 1.08% | 1,072,355 |
| Feb 18, 2025 | 223.21 | 225.20 | 221.71 | 225.13 | 224.11 | 0.15% | 1,335,254 |
| Feb 14, 2025 | 227.25 | 227.45 | 224.78 | 224.80 | 223.78 | -0.09% | 1,131,460 |
| Feb 13, 2025 | 225.43 | 226.19 | 223.76 | 225.01 | 223.99 | -0.37% | 1,487,031 |
| Feb 12, 2025 | 227.50 | 228.42 | 225.62 | 225.85 | 224.82 | -1.60% | 1,269,945 |
| Feb 11, 2025 | 229.39 | 230.55 | 227.09 | 229.52 | 228.48 | -0.01% | 1,919,335 |
| Feb 10, 2025 | 229.85 | 234.41 | 228.63 | 229.55 | 228.51 | -0.13% | 2,748,339 |
| Feb 7, 2025 | 229.15 | 230.85 | 226.55 | 229.85 | 228.80 | 1.16% | 3,783,111 |
| Feb 6, 2025 | 233.55 | 239.24 | 224.35 | 227.21 | 226.18 | -7.28% | 5,810,828 |
| Feb 5, 2025 | 243.70 | 245.23 | 242.58 | 245.06 | 243.95 | 1.09% | 2,061,530 |
| Feb 4, 2025 | 246.02 | 246.75 | 241.77 | 242.42 | 241.32 | -2.10% | 3,037,701 |
| Feb 3, 2025 | 248.32 | 251.99 | 245.55 | 247.61 | 246.48 | - | 2,575,266 |
| Jan 31, 2025 | 247.86 | 249.36 | 246.92 | 247.60 | 246.47 | -0.36% | 2,158,706 |
| Jan 30, 2025 | 247.74 | 250.16 | 245.76 | 248.49 | 247.36 | 0.64% | 1,401,897 |
| Jan 29, 2025 | 249.30 | 250.75 | 246.42 | 246.90 | 245.78 | -0.88% | 2,116,426 |
| Jan 28, 2025 | 248.68 | 250.91 | 247.96 | 249.08 | 247.95 | 0.15% | 1,741,452 |
| Jan 27, 2025 | 245.00 | 249.49 | 244.14 | 248.70 | 247.57 | 2.16% | 1,912,533 |
| Jan 24, 2025 | 239.00 | 243.78 | 238.62 | 243.45 | 242.34 | 1.24% | 1,716,535 |
| Jan 23, 2025 | 238.48 | 240.86 | 237.24 | 240.47 | 239.38 | 1.07% | 1,357,387 |
| Jan 22, 2025 | 238.85 | 239.96 | 236.11 | 237.92 | 236.84 | -1.02% | 1,346,115 |
| Jan 21, 2025 | 238.31 | 241.27 | 238.16 | 240.37 | 239.28 | 1.26% | 1,918,030 |
| Jan 17, 2025 | 236.51 | 238.49 | 235.44 | 237.38 | 236.30 | 0.46% | 2,110,687 |
| Jan 16, 2025 | 232.48 | 236.76 | 230.94 | 236.30 | 235.22 | 1.60% | 2,257,699 |
| Jan 15, 2025 | 237.00 | 238.00 | 227.66 | 232.59 | 231.53 | -1.36% | 3,098,655 |
| Jan 14, 2025 | 236.50 | 237.40 | 233.01 | 235.80 | 234.73 | -0.17% | 2,588,559 |
| Jan 13, 2025 | 234.27 | 238.11 | 231.36 | 236.19 | 235.12 | 1.08% | 2,267,776 |
| Jan 10, 2025 | 232.25 | 236.25 | 231.65 | 233.67 | 232.61 | -0.32% | 2,597,939 |