BDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	155.41	159.95	155.19	158.54	158.54	2.40%	3,397,872
Apr 16, 2026	155.35	155.77	153.01	154.82	154.82	-0.45%	4,071,402
Apr 15, 2026	155.27	157.04	154.55	155.52	155.52	-0.13%	2,477,916
Apr 14, 2026	155.02	156.18	154.40	155.73	155.73	0.19%	2,889,561
Apr 13, 2026	153.93	155.55	152.79	155.43	155.43	0.78%	2,880,863
Apr 10, 2026	155.40	155.92	153.05	154.22	154.22	-0.80%	2,051,606
Apr 9, 2026	155.10	157.18	154.87	155.46	155.46	-1.04%	2,522,506
Apr 8, 2026	157.94	159.23	156.16	157.09	157.09	1.37%	2,620,907
Apr 7, 2026	155.46	155.74	154.01	154.96	154.96	-0.23%	1,791,429
Apr 6, 2026	153.59	155.94	152.99	155.32	155.32	0.52%	1,873,804
Apr 2, 2026	154.56	157.57	153.25	154.51	154.51	-1.17%	2,182,503
Apr 1, 2026	157.70	158.96	155.82	156.34	156.34	-0.57%	2,288,874
Mar 31, 2026	155.94	157.93	154.02	157.23	157.23	1.64%	1,736,764
Mar 30, 2026	154.68	155.26	153.18	154.69	154.69	0.12%	1,821,815
Mar 27, 2026	158.15	158.15	154.38	154.51	154.51	-1.82%	1,855,690
Mar 26, 2026	156.83	160.19	156.31	157.38	157.38	-0.56%	2,334,815
Mar 25, 2026	157.47	158.79	155.02	158.27	158.27	1.51%	1,586,096
Mar 24, 2026	154.67	157.05	154.09	155.92	155.92	-0.20%	2,164,711
Mar 23, 2026	156.68	158.10	155.41	156.23	156.23	1.36%	2,105,981
Mar 20, 2026	156.46	158.11	153.75	154.13	154.13	-1.53%	3,525,922
Mar 19, 2026	157.51	159.11	156.45	156.53	156.53	-0.98%	2,223,173
Mar 18, 2026	159.84	160.03	156.35	158.08	158.08	-2.20%	2,082,962
Mar 17, 2026	161.60	163.44	161.24	161.64	161.64	0.85%	2,150,896
Mar 16, 2026	160.61	161.66	159.41	160.27	160.27	0.57%	2,184,032
Mar 13, 2026	161.37	162.41	158.93	159.36	159.36	-0.17%	2,357,733
Mar 12, 2026	161.90	163.14	158.20	159.63	159.63	-2.17%	2,885,346
Mar 11, 2026	163.56	164.10	160.30	163.17	163.17	-0.43%	3,876,514
Mar 10, 2026	164.47	166.35	163.30	163.88	163.88	-0.95%	2,528,072
Mar 9, 2026	165.00	167.06	161.75	165.46	164.41	-0.99%	2,753,495
Mar 6, 2026	168.26	169.42	164.33	167.12	166.06	-1.66%	2,651,200
Mar 5, 2026	169.55	170.11	167.82	169.94	168.86	-0.90%	2,856,584
Mar 4, 2026	174.55	174.80	170.85	171.49	170.40	-1.56%	2,137,411
Mar 3, 2026	173.23	174.99	171.57	174.21	173.10	-1.32%	2,109,628
Mar 2, 2026	174.08	176.80	172.24	176.54	175.42	0.03%	2,124,358
Feb 27, 2026	175.32	178.01	174.03	176.48	175.36	-0.10%	4,624,940
Feb 26, 2026	181.84	182.27	175.92	176.66	175.54	-2.38%	3,326,949
Feb 25, 2026	183.26	183.73	179.35	180.96	179.81	-0.84%	2,506,134
Feb 24, 2026	185.00	187.35	182.32	182.49	181.33	-1.00%	2,986,914
Feb 23, 2026	184.75	186.30	182.14	184.34	183.17	-0.57%	3,261,838
Feb 20, 2026	181.79	185.50	181.59	185.39	184.21	1.60%	2,740,168
Feb 19, 2026	182.16	183.04	180.75	182.47	181.31	-0.11%	1,985,096
Feb 18, 2026	177.39	182.88	177.03	182.68	181.52	2.99%	2,696,165
Feb 17, 2026	176.16	178.43	175.51	177.38	176.25	0.85%	2,237,887
Feb 13, 2026	178.48	180.23	175.72	175.89	174.77	-1.08%	3,167,457
Feb 12, 2026	180.87	182.75	176.63	177.81	176.68	-1.56%	8,302,802
Feb 11, 2026	170.67	182.00	170.67	180.62	179.47	5.21%	5,939,008
Feb 10, 2026	165.98	172.58	164.41	171.68	170.59	-17.22%	4,604,657
Feb 9, 2026	204.00	211.47	200.37	207.39	161.94	-1.25%	3,676,429
Feb 6, 2026	206.76	210.70	204.90	210.02	164.00	1.70%	2,243,711
Feb 5, 2026	208.71	209.99	205.87	206.51	161.26	-0.65%	2,888,566