Skip to main content
logo
Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
149.43
-3.83 (-2.50%)
At close: May 8, 2026, 4:00 PM EDT
149.28
-0.15 (-0.10%)
After-hours: May 8, 2026, 7:54 PM EDT

BDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026153.87155.28146.49149.43149.43-2.50%4,473,682
May 7, 2026151.00154.45149.27153.26153.265.87%6,076,667
May 6, 2026145.03146.40144.30144.76144.760.41%3,392,978
May 5, 2026147.06147.44143.00144.17144.17-1.46%3,318,343
May 4, 2026149.00150.50146.19146.31146.31-2.01%2,448,942
May 1, 2026149.40150.19147.19149.31149.310.18%2,279,933
Apr 30, 2026145.46149.31145.45149.04149.042.57%3,578,515
Apr 29, 2026148.30148.58144.51145.31145.31-2.82%2,917,588
Apr 28, 2026150.84151.85147.85149.52149.52-0.47%3,111,428
Apr 27, 2026152.00153.50149.87150.22150.22-1.26%2,496,828
Apr 24, 2026154.99155.38152.06152.14152.14-1.75%1,994,362
Apr 23, 2026155.91156.75153.46154.85154.85-0.51%2,664,294
Apr 22, 2026157.34157.66154.65155.65155.65-0.66%2,400,395
Apr 21, 2026159.60159.61156.69156.69156.69-1.23%3,209,559
Apr 20, 2026157.65159.08157.02158.64158.640.06%3,235,566
Apr 17, 2026155.41159.95155.19158.54158.542.40%3,397,872
Apr 16, 2026155.35155.77153.01154.82154.82-0.45%4,071,402
Apr 15, 2026155.27157.04154.55155.52155.52-0.13%2,477,916
Apr 14, 2026155.02156.18154.40155.73155.730.19%2,889,561
Apr 13, 2026153.93155.55152.79155.43155.430.78%2,880,863
Apr 10, 2026155.40155.92153.05154.22154.22-0.80%2,051,606
Apr 9, 2026155.10157.18154.87155.46155.46-1.04%2,522,506
Apr 8, 2026157.94159.23156.16157.09157.091.37%2,620,907
Apr 7, 2026155.46155.74154.01154.96154.96-0.23%1,791,429
Apr 6, 2026153.59155.94152.99155.32155.320.52%1,873,804
Apr 2, 2026154.56157.57153.25154.51154.51-1.17%2,182,503
Apr 1, 2026157.70158.96155.82156.34156.34-0.57%2,288,874
Mar 31, 2026155.94157.93154.02157.23157.231.64%1,736,764
Mar 30, 2026154.68155.26153.18154.69154.690.12%1,821,815
Mar 27, 2026158.15158.15154.38154.51154.51-1.82%1,855,690
Mar 26, 2026156.83160.19156.31157.38157.38-0.56%2,334,815
Mar 25, 2026157.47158.79155.02158.27158.271.51%1,586,096
Mar 24, 2026154.67157.05154.09155.92155.92-0.20%2,164,711
Mar 23, 2026156.68158.10155.41156.23156.231.36%2,105,981
Mar 20, 2026156.46158.11153.75154.13154.13-1.53%3,525,922
Mar 19, 2026157.51159.11156.45156.53156.53-0.98%2,223,173
Mar 18, 2026159.84160.03156.35158.08158.08-2.20%2,082,962
Mar 17, 2026161.60163.44161.24161.64161.640.85%2,150,896
Mar 16, 2026160.61161.66159.41160.27160.270.57%2,184,032
Mar 13, 2026161.37162.41158.93159.36159.36-0.17%2,357,733
Mar 12, 2026161.90163.14158.20159.63159.63-2.17%2,885,346
Mar 11, 2026163.56164.10160.30163.17163.17-0.43%3,876,514
Mar 10, 2026164.47166.35163.30163.88163.88-0.95%2,528,072
Mar 9, 2026165.00167.06161.75165.46164.41-0.99%2,753,495
Mar 6, 2026168.26169.42164.33167.12166.06-1.66%2,651,200
Mar 5, 2026169.55170.11167.82169.94168.86-0.90%2,856,584
Mar 4, 2026174.55174.80170.85171.49170.40-1.56%2,137,411
Mar 3, 2026173.23174.99171.57174.21173.10-1.32%2,109,628
Mar 2, 2026174.08176.80172.24176.54175.420.03%2,124,358
Feb 27, 2026175.32178.01174.03176.48175.36-0.10%4,624,940