Becton Dickinson and (BDX)
NYSE: BDX
· Real-Time Price · USD
167.81
-0.14 (-0.08%)
At close: May 09, 2025, 3:38 PM
Becton Dickinson and Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 167.14 | 170.49 | 166.13 | 167.95 | n/a | n/a | 4,226,272 |
| May 7, 2025 | 166.76 | 167.69 | 163.97 | 167.14 | 167.14 | -0.48% | 3,410,515 |
| May 6, 2025 | 166.68 | 167.04 | 163.33 | 165.15 | 165.15 | -1.19% | 3,684,536 |
| May 5, 2025 | 168.42 | 170.04 | 165.50 | 167.00 | 167.00 | 1.12% | 4,345,217 |
| May 2, 2025 | 171.26 | 171.26 | 166.11 | 168.78 | 168.78 | 1.07% | 10,532,800 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.