BDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	186.20	189.87	185.36	189.54	-	1.03%	413,564
Aug 19, 2026	183.71	187.96	181.52	187.60	187.60	3.78%	2,164,435
Aug 18, 2026	184.94	185.80	180.72	180.77	180.77	-0.72%	1,614,265
Aug 17, 2026	181.89	183.46	181.62	182.09	182.09	-0.71%	1,293,076
Aug 14, 2026	182.12	183.82	181.22	183.40	183.40	0.79%	1,008,992
Aug 13, 2026	184.75	185.32	181.41	181.97	181.97	-0.88%	2,155,165
Aug 12, 2026	177.61	183.75	177.13	183.58	183.58	1.20%	1,539,246
Aug 11, 2026	178.35	181.79	178.35	181.41	181.41	0.99%	1,506,800
Aug 10, 2026	176.49	179.79	175.63	179.63	179.63	1.57%	1,641,199
Aug 7, 2026	175.26	177.55	173.29	176.86	176.86	-0.12%	1,807,856
Aug 6, 2026	175.88	179.40	172.76	177.07	177.07	3.76%	3,217,706
Aug 5, 2026	169.73	170.91	168.01	170.66	170.66	0.32%	2,320,500
Aug 4, 2026	168.00	170.76	166.80	170.12	170.12	-0.05%	2,048,578
Aug 3, 2026	167.75	171.21	167.16	170.21	170.21	2.77%	1,725,727
Jul 31, 2026	163.80	166.29	162.45	165.62	165.62	0.10%	2,006,785
Jul 30, 2026	165.91	168.16	164.43	165.45	165.45	-1.75%	1,966,179
Jul 29, 2026	166.07	169.10	165.01	168.40	168.40	1.24%	2,097,175
Jul 28, 2026	162.00	168.21	161.62	166.34	166.34	4.67%	2,627,310
Jul 27, 2026	157.09	160.55	157.09	158.92	158.92	1.64%	1,311,348
Jul 24, 2026	154.48	156.80	153.32	156.36	156.36	2.22%	1,109,429
Jul 23, 2026	153.77	154.28	152.13	152.97	152.97	-0.12%	1,553,586
Jul 22, 2026	154.87	155.33	152.53	153.16	153.16	-0.44%	1,155,195
Jul 21, 2026	152.56	154.20	151.97	153.84	153.84	-0.41%	1,262,019
Jul 20, 2026	157.76	158.27	154.31	154.48	154.48	-2.33%	1,690,765
Jul 17, 2026	158.84	163.14	157.02	158.17	158.17	-1.10%	2,086,611
Jul 16, 2026	156.83	160.19	156.14	159.93	159.93	3.26%	1,664,313
Jul 15, 2026	150.57	156.87	150.38	154.88	154.88	2.81%	1,975,102
Jul 14, 2026	151.83	151.94	148.34	150.65	150.65	-2.07%	1,867,824
Jul 13, 2026	152.56	154.93	152.00	153.83	153.83	1.24%	1,390,680
Jul 10, 2026	150.52	152.90	150.15	151.94	151.94	0.72%	1,029,317
Jul 9, 2026	149.82	151.72	148.23	150.85	150.85	0.19%	1,763,426
Jul 8, 2026	155.98	156.29	150.35	150.56	150.56	-3.67%	2,284,703
Jul 7, 2026	158.00	159.49	156.26	156.30	156.30	0.49%	1,744,156
Jul 6, 2026	157.95	158.01	154.32	155.54	155.54	-1.61%	1,464,186
Jul 2, 2026	154.94	158.72	153.93	158.08	158.08	3.39%	2,034,086
Jul 1, 2026	151.76	154.04	151.56	152.90	152.90	1.04%	2,056,488
Jun 30, 2026	155.02	155.11	149.69	151.33	151.33	-2.49%	2,053,596
Jun 29, 2026	154.73	155.25	152.97	155.19	155.19	-0.47%	2,356,738
Jun 26, 2026	152.80	156.89	151.63	155.92	155.92	3.00%	11,475,395
Jun 25, 2026	148.42	152.83	147.20	151.38	151.38	2.44%	2,440,429
Jun 24, 2026	145.66	149.20	144.61	147.77	147.77	2.68%	2,064,455
Jun 23, 2026	142.55	145.59	141.25	143.92	143.92	2.28%	2,803,134
Jun 22, 2026	142.44	143.43	140.11	140.71	140.71	-2.27%	3,382,067
Jun 18, 2026	142.02	144.70	141.75	143.98	143.98	1.67%	6,078,866
Jun 17, 2026	144.50	145.60	140.63	141.61	141.61	-2.45%	2,723,615
Jun 16, 2026	146.57	146.89	144.26	145.16	145.16	-0.25%	1,509,811
Jun 15, 2026	146.60	147.94	145.44	145.52	145.52	-0.49%	1,719,759
Jun 12, 2026	147.94	149.00	144.40	146.24	146.24	-0.75%	1,958,861
Jun 11, 2026	147.33	148.09	145.90	147.35	147.35	-0.30%	1,635,425
Jun 10, 2026	151.48	151.62	147.74	147.79	147.79	-2.80%	1,721,274