Becton Dickinson (BDX)

176.48
-0.18 (-0.10%)
NYSE · Last Trade: Mar 1st, 5:00 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Becton Dickinson (BDX)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026175.32178.01174.03176.484,624,960176.48
2/26/2026181.84182.27175.92176.663,326,929176.66
2/25/2026183.26183.73179.35180.962,506,124180.96
2/24/2026185.00187.35182.32182.492,986,906182.49
2/23/2026184.75186.30182.13184.343,261,838184.34
2/20/2026181.79185.50181.59185.392,740,169185.39
2/19/2026182.16183.04180.75182.471,822,436182.47
2/18/2026177.39182.88177.03182.682,696,165182.68
2/17/2026176.16178.43175.51177.382,085,606177.38
2/13/2026178.48180.23175.72175.893,167,458175.89
2/12/2026180.87182.75176.63177.813,809,806177.81
2/11/2026170.67182.00170.67180.625,938,607180.62
2/10/2026165.98172.57164.41171.684,605,140171.68
2/09/2026204.00211.47200.37207.393,676,329163.04
2/06/2026206.76210.70204.90210.022,243,711165.11
2/05/2026208.71209.99205.87206.512,888,155162.35
2/04/2026207.10213.08205.65207.873,137,750163.42
2/03/2026202.69208.63201.91206.502,887,206162.34
2/02/2026203.00203.61201.19201.911,946,126158.73
1/30/2026201.74204.05200.11203.482,767,388159.97
1/29/2026200.46202.06199.00201.091,456,547158.09
1/28/2026204.05208.00200.38201.921,691,189158.74
1/27/2026201.74205.18201.18203.401,884,861159.91
1/26/2026202.73205.49202.25203.421,238,027159.92
1/23/2026205.50205.52195.63201.793,441,783158.64
1/22/2026206.05207.60204.28206.042,023,063161.98
1/21/2026205.07207.54204.13206.181,742,618162.09
1/20/2026204.78206.34203.13203.391,572,620159.90
1/16/2026207.07209.12206.65207.111,590,435162.82
1/15/2026206.54209.27205.57208.352,170,970163.80
1/14/2026201.81207.64200.81207.421,442,806163.07
1/13/2026202.66203.65198.44201.521,158,395158.43
1/12/2026202.80203.56201.35202.741,381,357159.39
1/09/2026205.97206.37201.40202.751,322,698159.40
1/08/2026201.29206.99201.29205.181,430,598161.31
1/07/2026205.40206.87202.02202.712,052,906159.36
1/06/2026198.27206.12198.18205.362,043,107161.45
1/05/2026194.12200.79193.60198.962,583,334156.41
1/02/2026194.29195.79192.48194.941,363,818153.25
12/31/2025195.53196.04194.04194.07786,102152.57
12/30/2025194.81196.18194.56195.64766,098153.81
12/29/2025196.21196.49194.56195.161,212,273153.43
12/26/2025196.08197.24194.87196.331,016,227154.35
12/24/2025196.00196.71195.25196.12428,230154.18
12/23/2025196.36196.36194.82195.671,040,381153.83
12/22/2025196.08198.10195.88196.741,512,126154.67
12/19/2025194.30196.80194.09195.594,982,982153.77
12/18/2025195.10196.98194.27194.703,309,536153.07
12/17/2025196.03198.48194.96195.363,310,257153.59
12/16/2025200.22200.81195.12196.392,378,742154.40
12/15/2025200.89202.44198.51200.093,711,237157.30
12/12/2025200.47202.75198.40200.892,494,119157.93
12/11/2025198.74200.51197.89200.431,655,899157.57
12/10/2025189.43199.69188.85198.402,788,411155.97
12/09/2025189.90191.32188.52188.821,493,783148.44
12/08/2025192.00193.15189.43189.501,740,470148.98
12/05/2025193.72196.12193.69193.961,784,766151.84
12/04/2025193.82194.10192.09193.761,253,149151.68
12/03/2025191.35193.72190.71193.571,161,461151.53
12/02/2025192.61192.61189.44190.471,539,241149.10