Skip to main content
Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
224.13
+0.04 (0.02%)
Dec 19, 2024, 10:39 AM EST - Market open

BDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2024227.32228.93223.94224.09224.09-0.69%3,387,466
Dec 17, 2024226.10229.14223.41225.64225.64-0.84%2,526,182
Dec 16, 2024224.30231.74223.81227.56227.560.89%3,053,371
Dec 13, 2024226.75226.98222.53225.56225.56-0.71%2,747,959
Dec 12, 2024221.38228.66220.97227.17227.172.77%3,489,619
Dec 11, 2024221.59222.93218.84221.04221.04-0.18%1,951,275
Dec 10, 2024223.68223.68220.91221.44221.44-0.70%1,804,079
Dec 9, 2024219.03223.88218.96223.01223.011.36%2,269,225
Dec 6, 2024221.02222.08219.35220.02219.00-1.00%2,794,929
Dec 5, 2024220.25223.19220.17222.24221.210.37%2,362,101
Dec 4, 2024220.31222.37219.24221.43220.400.08%1,780,247
Dec 3, 2024222.76222.82221.00221.26220.23-0.70%2,493,745
Dec 2, 2024222.00223.84220.73222.82221.790.41%1,886,319
Nov 29, 2024221.00223.18220.29221.90220.87-0.04%1,210,254
Nov 27, 2024224.25226.67220.38221.98220.95-1.01%2,373,230
Nov 26, 2024225.32225.58222.70224.25223.21-0.55%2,176,561
Nov 25, 2024224.18226.13223.91225.48224.430.66%1,914,590
Nov 22, 2024225.97226.24223.13224.00222.96-0.64%1,677,611
Nov 21, 2024222.05225.80221.03225.45224.401.38%1,618,785
Nov 20, 2024222.18222.91220.81222.39221.36-0.11%1,421,005
Nov 19, 2024222.51223.00220.54222.64221.61-0.65%1,379,194
Nov 18, 2024225.20228.08223.98224.10223.06-0.47%1,319,618
Nov 15, 2024227.00228.31223.49225.15224.11-0.89%1,965,697
Nov 14, 2024230.44230.44225.50227.17226.12-1.75%2,820,954
Nov 13, 2024230.97232.00229.07231.22230.15-0.02%1,215,240
Nov 12, 2024235.28235.87231.07231.27230.20-1.42%1,187,099
Nov 11, 2024232.39236.00231.96234.61233.521.28%1,439,657
Nov 8, 2024228.68233.82226.25231.64230.571.99%3,891,353
Nov 7, 2024238.85243.00226.82227.11226.06-5.39%4,041,905
Nov 6, 2024244.33244.33236.00240.06238.951.16%2,226,228
Nov 5, 2024233.23238.32231.06237.30236.201.27%1,878,024
Nov 4, 2024235.21237.42232.98234.33233.24-0.39%1,620,501
Nov 1, 2024234.50236.72232.68235.24234.150.71%1,278,383
Oct 31, 2024235.23236.74233.45233.59232.51-1.28%1,429,883
Oct 30, 2024236.00237.64235.77236.61235.51-0.38%849,458
Oct 29, 2024238.77240.08237.44237.51236.41-0.59%625,301
Oct 28, 2024238.60240.90237.87238.91237.800.33%925,159
Oct 25, 2024238.75239.41236.89238.13237.03-0.21%1,001,988
Oct 24, 2024240.80241.87238.51238.62237.51-0.79%836,766
Oct 23, 2024239.31240.64237.51240.52239.400.34%943,889
Oct 22, 2024240.13240.45238.67239.71238.60-0.34%697,788
Oct 21, 2024243.34243.34239.95240.52239.40-1.33%586,807
Oct 18, 2024241.76244.13240.21243.75242.621.42%1,082,880
Oct 17, 2024240.42241.06238.99240.33239.210.04%964,418
Oct 16, 2024241.40242.94239.23240.24239.13-0.65%1,125,732
Oct 15, 2024240.46244.50239.93241.82240.700.75%1,127,275
Oct 14, 2024236.62240.47235.45240.02238.911.49%737,059
Oct 11, 2024236.13237.43235.26236.50235.400.41%896,619
Oct 10, 2024238.61238.61234.92235.54234.45-1.12%850,745
Oct 9, 2024236.95238.97235.34238.21237.100.44%763,127
Oct 8, 2024236.85238.02235.40237.17236.07-0.12%841,902
Oct 7, 2024238.22239.32236.13237.46236.36-0.32%1,276,871
Oct 4, 2024237.62238.91236.58238.22237.110.36%712,860
Oct 3, 2024239.16239.78237.30237.36236.26-1.00%904,919
Oct 2, 2024241.44242.08239.18239.76238.65-0.79%1,235,210
Oct 1, 2024243.79244.00240.04241.67240.550.24%1,279,178
Sep 30, 2024241.55242.41238.03241.10239.98-0.17%1,250,199
Sep 27, 2024238.37243.81237.84241.51240.391.79%1,284,525
Sep 26, 2024235.14237.82233.59237.27236.170.88%1,042,000
Sep 25, 2024236.54237.00232.87235.20234.11-0.74%1,777,623
Sep 24, 2024235.74238.70233.22236.95235.850.95%1,370,881
Sep 23, 2024233.95235.22232.21234.73233.640.53%1,495,754
Sep 20, 2024233.31234.19231.53233.50232.42-0.48%2,231,966
Sep 19, 2024234.30235.67232.55234.63233.541.31%2,218,089
Sep 18, 2024231.58235.04229.64231.59230.520.14%1,119,131
Sep 17, 2024233.50234.72229.60231.27230.20-1.18%965,705
Sep 16, 2024235.78236.99232.85234.04232.95-0.06%950,968
Sep 13, 2024235.66237.50233.79234.18233.09-0.56%772,554
Sep 12, 2024233.42235.56231.48235.50234.410.77%1,020,393
Sep 11, 2024234.15234.97229.31233.69232.61-0.85%1,402,110
Sep 10, 2024236.94237.89233.88235.69234.60-0.64%1,235,055
Sep 9, 2024232.68238.98232.38237.22236.121.96%1,429,257
Sep 6, 2024233.53235.74231.00232.67230.67-0.25%1,487,106
Sep 5, 2024236.33237.84232.92233.25231.24-1.31%2,413,648
Sep 4, 2024241.98242.47235.83236.34234.31-2.41%1,847,751
Sep 3, 2024242.00244.98241.70242.18240.09-0.09%2,125,200
Aug 30, 2024241.34242.61240.29242.41240.320.60%893,412
Aug 29, 2024239.79241.46239.28240.97238.900.87%707,392
Aug 28, 2024238.22239.67237.11238.90236.840.39%980,706
Aug 27, 2024236.78238.39236.25237.97235.920.72%923,935
Aug 26, 2024237.00239.47235.62236.27234.24-0.05%778,172
Aug 23, 2024236.04236.49234.28236.38234.340.46%822,086
Aug 22, 2024235.79235.85234.17235.30233.270.19%1,031,387
Aug 21, 2024235.49235.69234.03234.85232.830.05%1,310,030
Aug 20, 2024235.69236.24233.97234.74232.72-0.49%791,401
Aug 19, 2024236.33237.25235.43235.90233.87-0.18%1,025,230
Aug 16, 2024234.76237.14234.50236.33234.300.99%917,471
Aug 15, 2024234.00234.56232.03234.02232.01-0.03%2,135,696
Aug 14, 2024235.71236.72233.62234.08232.06-0.93%1,075,032
Aug 13, 2024233.89236.82233.50236.28234.250.92%1,255,870
Aug 12, 2024235.08236.17233.81234.13232.11-0.75%1,330,618
Aug 9, 2024234.51236.47233.04235.90233.870.64%801,158
Aug 8, 2024232.56236.08231.76234.39232.370.76%1,127,474
Aug 7, 2024235.76238.77232.21232.62230.62-1.23%1,104,432
Aug 6, 2024235.00238.92233.59235.51233.48-0.11%1,277,594
Aug 5, 2024241.17243.78234.89235.78233.75-2.52%1,474,246
Aug 2, 2024237.00242.55236.21241.87239.792.48%1,803,035
Aug 1, 2024227.55237.73226.00236.01233.98-2.09%3,769,897
Jul 31, 2024240.05242.83237.24241.06238.98-0.28%3,515,357
Jul 30, 2024236.99242.25236.99241.74239.661.64%1,719,174