BDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	213.93	215.25	211.70	212.61	212.61	-1.23%	1,790,254
Nov 9, 2026	213.02	216.74	211.13	215.25	215.25	1.59%	2,039,094
Nov 6, 2026	209.29	214.88	208.95	211.88	211.88	-0.78%	2,172,611
Nov 5, 2026	208.00	214.78	206.50	213.55	213.55	2.08%	3,991,906
Nov 4, 2026	203.00	209.84	200.30	209.19	209.19	5.56%	4,460,588
Nov 3, 2026	197.16	199.17	196.24	198.17	198.17	-0.22%	1,957,832
Nov 2, 2026	197.52	199.92	197.23	198.60	198.60	0.36%	1,785,137
Oct 30, 2026	199.77	199.94	197.06	197.88	197.88	-0.23%	2,920,043
Oct 29, 2026	197.11	198.64	194.53	198.34	198.34	1.63%	2,200,098
Oct 28, 2026	194.22	196.88	193.80	195.16	195.16	0.07%	1,740,470
Oct 27, 2026	194.77	196.16	194.10	195.03	195.03	-0.69%	1,153,146
Oct 26, 2026	198.13	198.90	194.71	196.39	196.39	-1.27%	1,640,118
Oct 23, 2026	199.18	200.42	197.15	198.91	198.91	-0.75%	1,304,245
Oct 22, 2026	195.35	200.47	194.91	200.42	200.42	3.13%	1,383,256
Oct 21, 2026	191.72	195.22	191.72	194.34	194.34	0.28%	1,074,405
Oct 20, 2026	192.78	193.85	191.35	193.80	193.80	1.60%	1,082,242
Oct 19, 2026	190.10	191.86	189.49	190.74	190.74	-0.53%	1,220,229
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