Becton Dickinson and (BDX)
NYSE: BDX
· Real-Time Price · USD
195.03
-0.93 (-0.47%)
At close: Aug 14, 2025, 3:59 PM
195.00
-0.01%
After-hours: Aug 14, 2025, 06:10 PM EDT
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 195.35 | 195.57 | 193.40 | 195.00 | 195.00 | -0.49% | 2,205,883 |
| Aug 13, 2025 | 195.21 | 196.27 | 193.94 | 195.96 | 195.96 | 0.51% | 2,671,829 |
| Aug 12, 2025 | 193.50 | 194.99 | 192.39 | 194.96 | 194.96 | 1.28% | 3,171,478 |
| Aug 11, 2025 | 193.55 | 194.41 | 190.51 | 192.50 | 192.50 | -0.52% | 2,770,600 |
| Aug 8, 2025 | 186.87 | 193.88 | 186.87 | 193.50 | 193.50 | 3.10% | 3,955,422 |
| Aug 7, 2025 | 187.35 | 190.12 | 184.21 | 187.68 | 187.68 | 8.86% | 4,838,134 |
| Aug 6, 2025 | 176.88 | 177.39 | 172.20 | 172.41 | 172.41 | -2.53% | 4,225,907 |
| Aug 5, 2025 | 178.90 | 179.68 | 176.11 | 176.89 | 176.89 | -1.12% | 2,859,465 |
| Aug 4, 2025 | 176.30 | 179.53 | 176.30 | 178.90 | 178.90 | 1.43% | 2,049,626 |
| Aug 1, 2025 | 177.37 | 177.45 | 174.49 | 176.37 | 176.37 | -1.05% | 4,689,000 |
| Jul 31, 2025 | 180.50 | 182.26 | 178.25 | 178.25 | 178.25 | -1.81% | 3,733,919 |
| Jul 30, 2025 | 182.23 | 182.65 | 180.33 | 181.54 | 181.54 | -0.46% | 1,846,845 |
| Jul 29, 2025 | 182.63 | 183.53 | 181.68 | 182.38 | 182.38 | -0.31% | 1,500,800 |
| Jul 28, 2025 | 184.89 | 185.44 | 182.82 | 182.94 | 182.94 | -1.28% | 1,850,367 |
| Jul 25, 2025 | 184.35 | 185.92 | 183.42 | 185.32 | 185.32 | 0.92% | 1,875,900 |
| Jul 24, 2025 | 182.28 | 185.35 | 181.33 | 183.63 | 183.63 | 0.58% | 1,801,500 |
| Jul 23, 2025 | 183.60 | 184.38 | 180.14 | 182.58 | 182.58 | 0.72% | 2,623,809 |
| Jul 22, 2025 | 176.18 | 181.63 | 176.09 | 181.28 | 181.28 | 3.39% | 1,892,060 |
| Jul 21, 2025 | 178.84 | 179.58 | 175.31 | 175.33 | 175.33 | -1.97% | 3,133,931 |
| Jul 18, 2025 | 181.50 | 181.60 | 177.96 | 178.85 | 178.85 | -1.13% | 3,470,608 |