Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
180.43
-1.54 (-0.85%)
Sep 30, 2026, 12:08 PM EDT - Market open
BDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 181.19 | 182.34 | 179.63 | 180.54 | - | -0.79% | 257,130 |
| Sep 29, 2026 | 182.51 | 182.95 | 180.09 | 181.97 | 181.97 | -1.01% | 1,522,441 |
| Sep 28, 2026 | 183.07 | 184.34 | 181.95 | 183.83 | 183.83 | 0.01% | 1,878,110 |
| Sep 25, 2026 | 179.22 | 183.92 | 177.87 | 183.82 | 183.82 | 2.56% | 1,448,970 |
| Sep 24, 2026 | 182.73 | 183.72 | 178.98 | 179.23 | 179.23 | -1.80% | 1,372,436 |
| Sep 23, 2026 | 182.10 | 184.37 | 181.31 | 182.52 | 182.52 | -0.26% | 1,015,755 |
| Sep 22, 2026 | 182.40 | 183.83 | 180.75 | 183.00 | 183.00 | 1.27% | 1,368,072 |
| Sep 21, 2026 | 181.25 | 181.53 | 179.98 | 180.70 | 180.70 | -0.13% | 1,445,101 |
| Sep 18, 2026 | 179.76 | 182.62 | 179.42 | 180.94 | 180.94 | -0.24% | 6,120,153 |
| Sep 17, 2026 | 182.71 | 184.34 | 181.27 | 181.38 | 181.38 | -0.26% | 1,828,347 |
| Sep 16, 2026 | 185.18 | 186.27 | 181.29 | 181.85 | 181.85 | -2.19% | 1,733,462 |
| Sep 15, 2026 | 182.39 | 186.63 | 181.28 | 185.92 | 185.92 | 1.65% | 2,067,185 |
| Sep 14, 2026 | 180.05 | 183.53 | 179.60 | 182.91 | 182.91 | 2.85% | 1,619,586 |
| Sep 11, 2026 | 177.60 | 178.30 | 175.20 | 177.85 | 177.85 | 0.81% | 1,561,504 |
| Sep 10, 2026 | 178.94 | 178.94 | 175.67 | 176.42 | 176.42 | -1.88% | 1,671,771 |
| Sep 9, 2026 | 177.15 | 182.10 | 176.55 | 179.80 | 179.80 | 0.98% | 1,517,286 |
| Sep 8, 2026 | 181.75 | 182.20 | 178.47 | 179.10 | 178.05 | -3.05% | 1,802,909 |
| Sep 4, 2026 | 185.42 | 187.13 | 184.05 | 184.74 | 183.66 | -1.54% | 1,439,133 |
| Sep 3, 2026 | 188.97 | 189.47 | 184.91 | 187.62 | 186.52 | 0.05% | 1,206,509 |
| Sep 2, 2026 | 187.43 | 191.76 | 187.43 | 187.52 | 186.42 | 0.21% | 1,474,463 |
| Sep 1, 2026 | 190.30 | 191.57 | 186.48 | 187.12 | 186.02 | -0.53% | 1,279,742 |
| Aug 31, 2026 | 187.88 | 188.97 | 186.62 | 188.11 | 187.01 | -0.74% | 2,629,617 |
| Aug 28, 2026 | 188.04 | 190.32 | 187.54 | 189.52 | 188.41 | 0.74% | 1,693,786 |
| Aug 27, 2026 | 189.29 | 190.41 | 187.73 | 188.13 | 187.03 | -1.09% | 1,354,083 |
| Aug 26, 2026 | 188.49 | 191.52 | 188.02 | 190.21 | 189.09 | 0.23% | 1,403,112 |
| Aug 25, 2026 | 189.31 | 190.07 | 187.03 | 189.78 | 188.67 | -0.50% | 1,207,516 |
| Aug 24, 2026 | 191.73 | 193.07 | 190.35 | 190.74 | 189.62 | -0.66% | 1,310,993 |
| Aug 21, 2026 | 188.02 | 192.30 | 186.95 | 192.00 | 190.87 | 2.33% | 2,524,521 |
| Aug 20, 2026 | 186.20 | 190.01 | 185.36 | 187.62 | 186.52 | 0.01% | 1,972,683 |
| Aug 19, 2026 | 183.71 | 187.96 | 181.52 | 187.60 | 186.50 | 3.78% | 2,164,452 |
| Aug 18, 2026 | 184.94 | 185.80 | 180.72 | 180.77 | 179.71 | -0.72% | 1,616,422 |
| Aug 17, 2026 | 181.89 | 183.46 | 181.62 | 182.09 | 181.02 | -0.71% | 1,310,491 |
| Aug 14, 2026 | 182.12 | 183.82 | 181.22 | 183.40 | 182.32 | 0.79% | 1,009,000 |
| Aug 13, 2026 | 184.75 | 185.32 | 181.41 | 181.97 | 180.90 | -0.88% | 2,155,407 |
| Aug 12, 2026 | 177.61 | 183.75 | 177.13 | 183.58 | 182.50 | 1.20% | 1,551,548 |
| Aug 11, 2026 | 178.35 | 181.79 | 178.35 | 181.41 | 180.35 | 0.99% | 1,515,559 |
| Aug 10, 2026 | 176.49 | 179.79 | 175.63 | 179.63 | 178.58 | 1.57% | 1,765,859 |
| Aug 7, 2026 | 175.26 | 177.55 | 173.29 | 176.86 | 175.82 | -0.12% | 1,852,007 |
| Aug 6, 2026 | 175.88 | 179.40 | 172.76 | 177.07 | 176.03 | 3.76% | 3,297,360 |
| Aug 5, 2026 | 169.73 | 170.91 | 168.01 | 170.66 | 169.66 | 0.32% | 2,538,061 |
| Aug 4, 2026 | 168.00 | 170.76 | 166.80 | 170.12 | 169.12 | -0.05% | 2,104,812 |
| Aug 3, 2026 | 167.75 | 171.21 | 167.16 | 170.21 | 169.21 | 2.77% | 1,727,639 |
| Jul 31, 2026 | 163.80 | 166.29 | 162.45 | 165.62 | 164.65 | 0.10% | 2,025,132 |
| Jul 30, 2026 | 165.91 | 168.16 | 164.43 | 165.45 | 164.48 | -1.75% | 2,041,044 |
| Jul 29, 2026 | 166.07 | 169.10 | 165.01 | 168.40 | 167.41 | 1.24% | 2,126,601 |
| Jul 28, 2026 | 162.00 | 168.21 | 161.62 | 166.34 | 165.36 | 4.67% | 2,693,358 |
| Jul 27, 2026 | 157.09 | 160.55 | 157.09 | 158.92 | 157.99 | 1.64% | 1,341,832 |
| Jul 24, 2026 | 154.48 | 156.80 | 153.32 | 156.36 | 155.44 | 2.22% | 1,115,716 |
| Jul 23, 2026 | 153.77 | 154.28 | 152.13 | 152.97 | 152.07 | -0.12% | 1,607,955 |
| Jul 22, 2026 | 154.87 | 155.33 | 152.53 | 153.16 | 152.26 | -0.44% | 1,162,418 |