Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
179.80
+0.70 (0.39%)
At close: Sep 9, 2026, 4:00 PM EDT
179.80
0.00 (0.00%)
After-hours: Sep 9, 2026, 6:30 PM EDT
BDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 178.35 | 181.79 | 178.35 | 181.41 | 180.35 | 0.99% | 1,515,559 |
| Aug 10, 2026 | 176.49 | 179.79 | 175.63 | 179.63 | 178.58 | 1.57% | 1,765,859 |
| Aug 7, 2026 | 175.26 | 177.55 | 173.29 | 176.86 | 175.82 | -0.12% | 1,852,007 |
| Aug 6, 2026 | 175.88 | 179.40 | 172.76 | 177.07 | 176.03 | 3.76% | 3,297,360 |
| Aug 5, 2026 | 169.73 | 170.91 | 168.01 | 170.66 | 169.66 | 0.32% | 2,538,061 |
| Aug 4, 2026 | 168.00 | 170.76 | 166.80 | 170.12 | 169.12 | -0.05% | 2,104,812 |
| Aug 3, 2026 | 167.75 | 171.21 | 167.16 | 170.21 | 169.21 | 2.77% | 1,727,639 |
| Jul 31, 2026 | 163.80 | 166.29 | 162.45 | 165.62 | 164.65 | 0.10% | 2,025,132 |
| Jul 30, 2026 | 165.91 | 168.16 | 164.43 | 165.45 | 164.48 | -1.75% | 2,041,044 |
| Jul 29, 2026 | 166.07 | 169.10 | 165.01 | 168.40 | 167.41 | 1.24% | 2,126,601 |
| Jul 28, 2026 | 162.00 | 168.21 | 161.62 | 166.34 | 165.36 | 4.67% | 2,693,358 |
| Jul 27, 2026 | 157.09 | 160.55 | 157.09 | 158.92 | 157.99 | 1.64% | 1,341,832 |
| Jul 24, 2026 | 154.48 | 156.80 | 153.32 | 156.36 | 155.44 | 2.22% | 1,115,716 |
| Jul 23, 2026 | 153.77 | 154.28 | 152.13 | 152.97 | 152.07 | -0.12% | 1,607,955 |
| Jul 22, 2026 | 154.87 | 155.33 | 152.53 | 153.16 | 152.26 | -0.44% | 1,162,418 |
| Jul 21, 2026 | 152.56 | 154.20 | 151.97 | 153.84 | 152.94 | -0.41% | 1,332,536 |
| Jul 20, 2026 | 157.76 | 158.27 | 154.31 | 154.48 | 153.57 | -2.33% | 1,730,130 |
| Jul 17, 2026 | 158.84 | 163.14 | 157.02 | 158.17 | 157.24 | -1.10% | 2,108,792 |
| Jul 16, 2026 | 156.83 | 160.19 | 156.14 | 159.93 | 158.99 | 3.26% | 1,683,118 |
| Jul 15, 2026 | 150.57 | 156.87 | 150.38 | 154.88 | 153.97 | 2.81% | 1,992,843 |
| Jul 14, 2026 | 151.83 | 151.94 | 148.34 | 150.65 | 149.77 | -2.07% | 1,908,103 |
| Jul 13, 2026 | 152.56 | 154.93 | 152.00 | 153.83 | 152.93 | 1.24% | 1,403,825 |
| Jul 10, 2026 | 150.52 | 152.90 | 150.15 | 151.94 | 151.05 | 0.72% | 1,048,174 |
| Jul 9, 2026 | 149.82 | 151.72 | 148.23 | 150.85 | 149.97 | 0.19% | 1,788,623 |
| Jul 8, 2026 | 155.98 | 156.29 | 150.35 | 150.56 | 149.68 | -3.67% | 2,287,663 |
| Jul 7, 2026 | 158.00 | 159.49 | 156.26 | 156.30 | 155.38 | 0.49% | 1,757,628 |
| Jul 6, 2026 | 157.95 | 158.01 | 154.32 | 155.54 | 154.63 | -1.61% | 1,485,580 |
| Jul 2, 2026 | 154.94 | 158.72 | 153.93 | 158.08 | 157.15 | 3.39% | 2,040,521 |
| Jul 1, 2026 | 151.76 | 154.04 | 151.56 | 152.90 | 152.00 | 1.04% | 2,131,647 |
| Jun 30, 2026 | 155.02 | 155.11 | 149.69 | 151.33 | 150.44 | -2.49% | 2,109,075 |