Becton Dickinson and

227.36
-1.35 (-0.59%)
At close: Mar 28, 2025, 3:59 PM
226.44
-0.40%
After-hours: Mar 28, 2025, 06:42 PM EDT

BDX Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 228.62 229.00 226.25 227.50 -1.21 -0.53% 1,654,417
Mar 27, 2025 229.17 230.95 227.50 228.71 0.71 0.31% 1,602,300
Mar 26, 2025 228.15 229.71 226.57 228.00 -0.08 -0.04% 1,369,700
Mar 25, 2025 229.93 231.82 226.48 228.08 -1.11 -0.48% 1,675,003
Mar 24, 2025 230.16 230.82 228.02 229.19 -1.04 -0.45% 1,214,686
Mar 21, 2025 231.09 231.27 227.94 230.23 -1.62 -0.70% 4,373,029
Mar 20, 2025 231.75 233.07 230.51 231.85 0.06 0.03% 1,643,640
Mar 19, 2025 231.19 233.51 230.06 231.79 -0.33 -0.14% 2,325,109
Mar 18, 2025 228.41 232.77 226.41 232.12 4.29 1.88% 2,638,313
Mar 17, 2025 225.75 228.79 225.00 227.83 1.85 0.82% 2,032,238
Mar 14, 2025 222.47 226.47 221.98 225.98 3.19 1.43% 1,157,200
Mar 13, 2025 222.64 224.68 222.01 222.79 -1.03 -0.46% 2,650,500
Mar 12, 2025 224.91 227.31 223.51 223.82 -1.10 -0.49% 2,206,500
Mar 11, 2025 226.63 227.32 223.30 224.92 -2.53 -1.11% 1,982,147
Mar 10, 2025 228.49 235.34 226.83 227.45 -2.09 -0.91% 2,607,333
Mar 7, 2025 223.74 230.53 223.03 229.54 4.20 1.86% 1,813,628
Mar 6, 2025 224.05 226.07 222.53 225.34 1.22 0.54% 1,961,300
Mar 5, 2025 223.31 226.12 222.31 224.12 -0.15 -0.07% 1,885,900
Mar 4, 2025 229.00 230.08 224.03 224.27 -4.18 -1.83% 1,394,900
Mar 3, 2025 226.50 229.92 225.41 228.45 2.92 1.29% 1,623,060
Feb 28, 2025 225.15 226.90 221.64 225.53 1.37 0.61% 2,568,562
Feb 27, 2025 227.00 227.15 223.82 224.16 -3.43 -1.51% 1,528,627
Feb 26, 2025 229.12 229.88 225.82 227.59 -2.46 -1.07% 1,612,711
Feb 25, 2025 230.45 230.93 227.78 230.05 -0.26 -0.11% 1,701,213
Feb 24, 2025 227.09 231.87 226.81 230.31 2.88 1.27% 1,503,900
Feb 21, 2025 226.47 229.59 226.11 227.43 -0.50 -0.22% 1,920,682
Feb 20, 2025 227.74 228.31 225.96 227.93 0.37 0.16% 1,425,832
Feb 19, 2025 225.00 228.26 224.50 227.56 2.43 1.08% 1,072,355
Feb 18, 2025 223.21 225.20 221.71 225.13 0.33 0.15% 1,335,254
Feb 14, 2025 227.25 227.45 224.78 224.80 -0.21 -0.09% 1,131,500
Feb 13, 2025 225.43 226.19 223.76 225.01 -0.84 -0.37% 1,487,031
Feb 12, 2025 227.50 228.42 225.62 225.85 -3.67 -1.60% 1,269,945
Feb 11, 2025 229.39 230.55 227.09 229.52 -0.03 -0.01% 1,919,335
Feb 10, 2025 229.85 234.41 228.63 229.55 -0.30 -0.13% 2,748,339
Feb 7, 2025 229.15 230.85 226.55 229.85 2.64 1.16% 3,783,111
Feb 6, 2025 233.55 239.24 224.35 227.21 -17.85 -7.28% 5,810,828
Feb 5, 2025 243.70 245.23 242.58 245.06 2.64 1.09% 2,061,530
Feb 4, 2025 246.02 246.75 241.77 242.42 -5.19 -2.10% 3,037,701
Feb 3, 2025 248.32 251.99 245.55 247.61 0.01 0.00% 2,575,300
Jan 31, 2025 247.86 249.36 246.92 247.60 -0.89 -0.36% 2,158,706
Jan 30, 2025 247.74 250.16 245.76 248.49 1.59 0.64% 1,401,900
Jan 29, 2025 249.30 250.75 246.42 246.90 -2.18 -0.88% 2,116,426
Jan 28, 2025 248.68 250.91 247.96 249.08 0.38 0.15% 1,741,452
Jan 27, 2025 245.00 249.49 244.14 248.70 5.25 2.16% 1,912,533
Jan 24, 2025 239.00 243.78 238.62 243.45 2.98 1.24% 1,716,535
Jan 23, 2025 238.48 240.86 237.24 240.47 2.55 1.07% 1,357,387
Jan 22, 2025 238.85 239.96 236.11 237.92 -2.45 -1.02% 1,346,115
Jan 21, 2025 238.31 241.27 238.16 240.37 2.99 1.26% 1,918,030
Jan 17, 2025 236.51 238.49 235.44 237.38 1.08 0.46% 2,110,700
Jan 16, 2025 232.48 236.76 230.94 236.30 3.71 1.60% 2,257,700