Becton Dickinson and (BDX)
NYSE: BDX
· Real-Time Price · USD
172.70
-1.12 (-0.64%)
At close: May 30, 2025, 3:59 PM
171.50
-0.69%
After-hours: May 30, 2025, 07:58 PM EDT
Becton Dickinson and Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 173.54 | 173.80 | 171.65 | 172.59 | 172.59 | n/a | 3,358,660 |
| May 29, 2025 | 173.47 | 174.47 | 171.90 | 173.82 | 173.82 | 0.71% | 2,675,255 |
| May 28, 2025 | 175.10 | 176.43 | 172.92 | 173.01 | 173.01 | -0.47% | 1,673,700 |
| May 27, 2025 | 172.95 | 175.53 | 172.03 | 174.51 | 174.51 | 0.87% | 2,010,685 |
| May 23, 2025 | 170.51 | 172.16 | 169.60 | 171.38 | 171.38 | -1.79% | 1,950,827 |
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.