Becton, Dickinson and Company (BDX)

BDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	148.26	149.23	146.64	147.12	147.12	-0.87%	3,582,835
May 28, 2026	146.20	148.46	143.96	148.41	148.41	0.79%	3,027,965
May 27, 2026	147.60	150.74	146.12	147.24	147.24	-0.35%	2,877,371
May 26, 2026	147.63	149.30	146.25	147.75	147.75	0.08%	3,243,439
May 22, 2026	146.68	148.25	145.64	147.63	147.63	0.94%	1,263,144
May 21, 2026	145.16	147.03	142.67	146.25	146.25	-0.48%	1,937,737
May 20, 2026	147.66	148.88	144.63	146.95	146.95	-	2,364,431
May 19, 2026	142.00	148.21	141.82	146.95	146.95	3.23%	3,939,638
May 18, 2026	143.95	145.58	142.01	142.35	142.35	-0.78%	3,772,747
May 15, 2026	144.83	145.50	142.02	143.47	143.47	-0.69%	4,277,333
May 14, 2026	145.19	146.24	143.64	144.47	144.47	0.20%	2,778,757
May 13, 2026	146.59	146.59	142.83	144.18	144.18	-2.26%	3,830,200
May 12, 2026	144.85	148.75	144.17	147.51	147.51	3.05%	3,465,312
May 11, 2026	148.71	149.64	142.96	143.15	143.15	-4.20%	3,588,607
May 8, 2026	153.87	155.28	146.49	149.43	149.43	-2.50%	4,481,962
May 7, 2026	151.00	154.45	149.27	153.26	153.26	5.87%	6,344,336
May 6, 2026	145.03	146.40	144.30	144.76	144.76	0.41%	3,421,612
May 5, 2026	147.06	147.44	143.00	144.17	144.17	-1.46%	3,533,223
May 4, 2026	149.00	150.50	146.19	146.31	146.31	-2.01%	2,454,173
May 1, 2026	149.40	150.19	147.19	149.31	149.31	0.18%	2,472,376
Apr 30, 2026	145.46	149.31	145.45	149.04	149.04	2.57%	3,597,578
Apr 29, 2026	148.30	148.58	144.51	145.31	145.31	-2.82%	3,104,280
Apr 28, 2026	150.84	151.85	147.85	149.52	149.52	-0.47%	3,111,466
Apr 27, 2026	152.00	153.50	149.87	150.22	150.22	-1.26%	2,681,518
Apr 24, 2026	154.99	155.38	152.06	152.14	152.14	-1.75%	2,008,782
Apr 23, 2026	155.91	156.75	153.46	154.85	154.85	-0.51%	2,846,641
Apr 22, 2026	157.34	157.66	154.65	155.65	155.65	-0.66%	2,690,797
Apr 21, 2026	159.60	159.61	156.69	156.69	156.69	-1.23%	3,214,269
Apr 20, 2026	157.65	159.08	157.02	158.64	158.64	0.06%	3,302,547
Apr 17, 2026	155.41	159.95	155.19	158.54	158.54	2.40%	3,591,706
Apr 16, 2026	155.35	155.77	153.01	154.82	154.82	-0.45%	4,071,483
Apr 15, 2026	155.27	157.04	154.55	155.52	155.52	-0.13%	2,660,142
Apr 14, 2026	155.02	156.18	154.40	155.73	155.73	0.19%	2,889,735
Apr 13, 2026	153.93	155.55	152.79	155.43	155.43	0.78%	3,061,276
Apr 10, 2026	155.40	155.92	153.05	154.22	154.22	-0.80%	2,051,884
Apr 9, 2026	155.10	157.18	154.87	155.46	155.46	-1.04%	2,709,919
Apr 8, 2026	157.94	159.23	156.16	157.09	157.09	1.37%	2,629,314
Apr 7, 2026	155.46	155.74	154.01	154.96	154.96	-0.23%	1,807,140
Apr 6, 2026	153.59	155.94	152.99	155.32	155.32	0.52%	1,875,908
Apr 2, 2026	154.56	157.57	153.25	154.51	154.51	-1.17%	2,368,150
Apr 1, 2026	157.70	158.96	155.82	156.34	156.34	-0.57%	2,459,519
Mar 31, 2026	155.94	157.93	154.02	157.23	157.23	1.64%	1,949,189
Mar 30, 2026	154.68	155.26	153.18	154.69	154.69	0.12%	1,855,940
Mar 27, 2026	158.15	158.15	154.38	154.51	154.51	-1.82%	2,032,059
Mar 26, 2026	156.83	160.19	156.31	157.38	157.38	-0.56%	2,370,009
Mar 25, 2026	157.47	158.79	155.02	158.27	158.27	1.51%	1,853,286
Mar 24, 2026	154.67	157.05	154.09	155.92	155.92	-0.20%	2,220,109
Mar 23, 2026	156.68	158.10	155.41	156.23	156.23	1.36%	2,284,890
Mar 20, 2026	156.46	158.11	153.75	154.13	154.13	-1.53%	3,723,752
Mar 19, 2026	157.51	159.11	156.45	156.53	156.53	-0.98%	2,424,164

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.