Becton Dickinson and (BDX)
NYSE: BDX
· Real-Time Price · USD
191.39
1.78 (0.94%)
At close: Sep 04, 2025, 3:59 PM
191.29
-0.05%
After-hours: Sep 04, 2025, 07:44 PM EDT
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 189.13 | 191.60 | 187.32 | 191.26 | n/a | 0.87% | 1,279,707 |
| Sep 3, 2025 | 186.55 | 189.62 | 183.73 | 189.61 | 189.61 | 0.78% | 3,623,500 |
| Sep 2, 2025 | 192.74 | 193.99 | 188.03 | 188.15 | 188.15 | -2.50% | 1,630,549 |
| Aug 29, 2025 | 191.76 | 193.04 | 191.00 | 192.98 | 192.98 | 0.90% | 1,329,500 |
| Aug 28, 2025 | 195.30 | 195.30 | 190.74 | 191.25 | 191.25 | -2.12% | 1,793,900 |
| Aug 27, 2025 | 193.64 | 195.65 | 193.64 | 195.40 | 195.40 | 0.69% | 1,330,700 |
| Aug 26, 2025 | 194.08 | 195.23 | 193.50 | 194.07 | 194.07 | -0.30% | 2,245,200 |
| Aug 25, 2025 | 199.30 | 199.48 | 194.03 | 194.65 | 194.65 | -2.51% | 1,227,500 |
| Aug 22, 2025 | 197.83 | 200.21 | 197.24 | 199.66 | 199.66 | 1.54% | 1,619,834 |
| Aug 21, 2025 | 198.46 | 198.85 | 196.37 | 196.63 | 196.63 | -1.29% | 1,304,376 |
| Aug 20, 2025 | 198.06 | 200.22 | 197.47 | 199.20 | 199.20 | 0.59% | 2,493,543 |
| Aug 19, 2025 | 194.82 | 198.26 | 194.27 | 198.03 | 198.03 | 1.55% | 1,902,200 |
| Aug 18, 2025 | 195.82 | 197.42 | 194.96 | 195.00 | 195.00 | -0.48% | 1,763,403 |
| Aug 15, 2025 | 196.00 | 196.99 | 194.64 | 195.94 | 195.94 | 0.48% | 2,616,909 |
| Aug 14, 2025 | 195.35 | 195.57 | 193.40 | 195.00 | 195.00 | -0.49% | 2,284,300 |
| 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 |