Becton, Dickinson and Company (BDX)

BDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	149.72	152.55	148.70	152.04	152.04	2.08%	2,214,808
Jun 8, 2026	150.01	151.02	149.04	149.99	148.94	-0.77%	1,914,543
Jun 5, 2026	151.78	153.24	150.70	151.16	150.10	1.07%	2,077,544
Jun 4, 2026	148.88	151.67	148.11	149.56	148.51	2.71%	2,241,684
Jun 3, 2026	144.46	146.72	144.21	145.61	144.59	0.82%	1,609,724
Jun 2, 2026	145.00	146.02	143.13	144.43	143.42	-0.62%	2,693,516
Jun 1, 2026	146.15	147.92	145.13	145.33	144.31	-1.22%	2,387,010
May 29, 2026	148.26	149.23	146.64	147.12	146.09	-0.87%	3,728,409
May 28, 2026	146.20	148.46	143.96	148.41	147.37	0.79%	3,214,461
May 27, 2026	147.60	150.74	146.12	147.24	146.21	-0.35%	2,878,165
May 26, 2026	147.63	149.30	146.25	147.75	146.72	0.08%	3,243,505
May 22, 2026	146.68	148.25	145.64	147.63	146.60	0.94%	1,291,274
May 21, 2026	145.16	147.03	142.67	146.25	145.23	-0.48%	1,986,178
May 20, 2026	147.66	148.88	144.63	146.95	145.92	-	2,479,097
May 19, 2026	142.00	148.21	141.82	146.95	145.92	3.23%	4,219,469
May 18, 2026	143.95	145.58	142.01	142.35	141.35	-0.78%	3,814,083
May 15, 2026	144.83	145.50	142.02	143.47	142.47	-0.69%	4,277,333
May 14, 2026	145.19	146.24	143.64	144.47	143.46	0.20%	2,778,757
May 13, 2026	146.59	146.59	142.83	144.18	143.17	-2.26%	3,830,200
May 12, 2026	144.85	148.75	144.17	147.51	146.48	3.05%	3,465,312
May 11, 2026	148.71	149.64	142.96	143.15	142.15	-4.20%	3,588,607
May 8, 2026	153.87	155.28	146.49	149.43	148.38	-2.50%	4,481,962
May 7, 2026	151.00	154.45	149.27	153.26	152.19	5.87%	6,344,336
May 6, 2026	145.03	146.40	144.30	144.76	143.75	0.41%	3,421,612
May 5, 2026	147.06	147.44	143.00	144.17	143.16	-1.46%	3,533,223
May 4, 2026	149.00	150.50	146.19	146.31	145.29	-2.01%	2,454,173
May 1, 2026	149.40	150.19	147.19	149.31	148.26	0.18%	2,472,376
Apr 30, 2026	145.46	149.31	145.45	149.04	148.00	2.57%	3,597,578
Apr 29, 2026	148.30	148.58	144.51	145.31	144.29	-2.82%	3,104,280

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 11, 2026

Data Sources Report a data error

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.