BDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	193.16	195.17	192.83	194.34	194.34	0.28%	1,074,398
Oct 20, 2026	192.78	193.85	191.35	193.80	193.80	1.60%	1,082,202
Oct 19, 2026	190.10	191.86	189.49	190.74	190.74	-0.53%	1,219,420
Oct 16, 2026	194.42	195.99	190.21	191.75	191.75	-1.04%	1,411,358
Oct 15, 2026	192.00	194.34	189.51	193.76	193.76	2.58%	1,945,947
Oct 14, 2026	188.26	189.68	186.04	188.89	188.89	0.81%	1,647,443
Oct 13, 2026	189.82	189.99	185.59	187.37	187.37	-0.80%	1,152,335
Oct 12, 2026	184.32	188.92	184.32	188.89	188.89	2.80%	1,184,305
Oct 9, 2026	181.89	183.85	181.51	183.75	183.75	0.55%	1,202,855
Oct 8, 2026	179.76	182.76	178.90	182.75	182.75	1.44%	1,509,790
Oct 7, 2026	180.34	182.38	177.92	180.16	180.16	-0.08%	1,910,864
Oct 6, 2026	183.35	187.45	180.12	180.30	180.30	-0.20%	2,043,916
Oct 5, 2026	176.58	180.90	176.04	180.67	180.67	2.19%	1,603,493
Oct 2, 2026	177.46	178.13	175.71	176.80	176.80	-0.71%	1,851,518
Oct 1, 2026	179.11	179.67	177.02	178.07	178.07	-0.52%	1,283,947
Sep 30, 2026	181.19	182.34	178.91	179.00	179.00	-1.63%	1,787,793
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