Becton Dickinson and (BDX)
NYSE: BDX
· Real-Time Price · USD
184.59
4.00 (2.22%)
At close: Sep 26, 2025, 3:59 PM
184.60
0.01%
After-hours: Sep 26, 2025, 06:29 PM EDT
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 181.03 | 184.72 | 180.81 | 184.60 | 184.60 | 2.22% | 1,265,908 |
| Sep 25, 2025 | 185.16 | 185.61 | 178.11 | 180.59 | 180.59 | -2.93% | 1,873,200 |
| Sep 24, 2025 | 185.81 | 187.21 | 185.02 | 186.05 | 186.05 | -0.25% | 1,037,427 |
| Sep 23, 2025 | 186.30 | 188.15 | 185.81 | 186.52 | 186.52 | -0.02% | 1,256,372 |
| Sep 22, 2025 | 186.30 | 187.28 | 184.85 | 186.55 | 186.55 | -0.26% | 1,227,725 |
| Sep 19, 2025 | 188.17 | 188.85 | 185.60 | 187.04 | 187.04 | -0.71% | 2,750,943 |
| Sep 18, 2025 | 187.81 | 189.04 | 187.04 | 188.37 | 188.37 | 0.43% | 1,123,300 |
| Sep 17, 2025 | 186.81 | 190.02 | 186.72 | 187.57 | 187.57 | 0.73% | 1,060,920 |
| Sep 16, 2025 | 185.50 | 188.04 | 185.16 | 186.21 | 186.21 | 0.25% | 1,211,500 |
| Sep 15, 2025 | 187.14 | 188.98 | 185.49 | 185.74 | 185.74 | -0.59% | 1,334,805 |
| Sep 12, 2025 | 189.90 | 189.90 | 186.84 | 186.84 | 186.84 | -1.95% | 1,118,129 |
| Sep 11, 2025 | 188.91 | 191.32 | 188.15 | 190.56 | 190.56 | 1.13% | 1,567,444 |
| Sep 10, 2025 | 189.25 | 189.96 | 186.96 | 188.43 | 188.43 | -1.08% | 1,865,750 |
| Sep 9, 2025 | 191.08 | 192.31 | 190.18 | 190.49 | 190.49 | -0.57% | 1,508,600 |
| Sep 8, 2025 | 190.98 | 191.89 | 187.81 | 191.58 | 191.58 | -0.42% | 2,601,800 |
| Sep 5, 2025 | 191.00 | 192.98 | 190.83 | 192.39 | 191.35 | 0.59% | 1,244,207 |
| Sep 4, 2025 | 189.13 | 191.60 | 187.32 | 191.26 | 190.23 | 0.87% | 1,279,873 |
| Sep 3, 2025 | 186.55 | 189.62 | 183.73 | 189.61 | 188.59 | 0.78% | 3,623,500 |
| Sep 2, 2025 | 192.74 | 193.99 | 188.03 | 188.15 | 187.13 | -2.50% | 1,630,549 |
| Aug 29, 2025 | 191.76 | 193.04 | 191.00 | 192.98 | 191.94 | 0.90% | 1,329,500 |