Becton Dickinson and

227.94
0.38 (0.17%)
At close: Feb 20, 2025, 3:59 PM
227.93
0.00%
After-hours: Feb 20, 2025, 04:00 PM EST

BDX Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 225.00 228.26 224.50 227.56 2.43 1.08% 1,068,543
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
Jan 15, 2025 237.00 238.00 227.66 232.59 -3.21 -1.36% 3,098,700
Jan 14, 2025 236.50 237.40 233.01 235.80 -0.39 -0.17% 2,588,600
Jan 13, 2025 234.27 238.11 231.36 236.19 2.52 1.08% 2,267,800
Jan 10, 2025 232.25 236.25 231.65 233.67 -0.76 -0.32% 2,597,939
Jan 8, 2025 232.58 234.55 230.00 234.43 2.28 0.98% 2,192,834
Jan 7, 2025 230.95 235.37 230.95 232.15 1.45 0.63% 1,912,254
Jan 6, 2025 227.56 232.47 227.50 230.70 2.24 0.98% 1,752,323
Jan 3, 2025 227.12 229.32 225.90 228.46 1.97 0.87% 1,244,400
Jan 2, 2025 228.01 229.00 226.18 226.49 -0.38 -0.17% 1,701,936
Dec 31, 2024 227.38 229.25 225.85 226.87 0.36 0.16% 1,364,184
Dec 30, 2024 227.42 228.47 224.78 226.51 -1.98 -0.87% 1,695,400
Dec 27, 2024 226.75 230.09 226.72 228.49 0.37 0.16% 1,420,943
Dec 26, 2024 226.33 229.20 225.26 228.12 1.17 0.52% 1,154,600
Dec 24, 2024 226.72 227.13 224.19 226.95 0.51 0.23% 492,300
Dec 23, 2024 226.34 227.87 225.30 226.44 -1.24 -0.54% 1,783,700
Dec 20, 2024 223.96 229.31 223.51 227.68 3.85 1.72% 3,104,600
Dec 19, 2024 223.33 225.80 222.82 223.83 -0.26 -0.12% 2,748,979
Dec 18, 2024 227.32 228.93 223.94 224.09 -1.55 -0.69% 3,387,466
Dec 17, 2024 226.10 229.14 223.41 225.64 -1.92 -0.84% 2,526,200
Dec 16, 2024 224.30 231.74 223.81 227.56 2.00 0.89% 3,053,400
Dec 13, 2024 226.75 226.98 222.53 225.56 -1.61 -0.71% 2,747,959
Dec 12, 2024 221.38 228.66 220.97 227.17 6.13 2.77% 3,489,619
Dec 11, 2024 221.59 222.93 218.84 221.04 -0.40 -0.18% 1,951,275
Dec 10, 2024 223.68 223.68 220.91 221.44 -1.57 -0.70% 1,804,100
Dec 9, 2024 219.03 223.88 218.96 223.01 2.99 1.36% 2,269,225
Dec 6, 2024 221.02 222.08 219.35 220.02 -2.22 -1.00% 2,794,929
Dec 5, 2024 220.25 223.19 220.17 222.24 0.81 0.37% 2,362,101

Create Price Alert on BDX

Your price alert will notify you when the stock price is above 227.94.

Add to Watchlist