Education
About Us
Working with TipRanks
Follow Us
Becton Dickinson And Company (BDX)
NYSE:BDX
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
204.05
208.00
200.38
201.92
201.92
-0.73%
1,691,226
0.82
Jan 27, 2026
201.74
205.18
201.18
203.40
203.40
>-0.01%
1,884,869
0.91
Jan 26, 2026
202.73
205.49
202.25
203.42
203.42
+0.81%
1,238,026
0.59
Jan 23, 2026
205.50
205.52
195.63
201.79
201.79
-2.06%
3,433,279
1.68
Jan 22, 2026
206.05
207.60
204.28
206.04
206.04
-0.07%
2,023,062
0.98
Jan 21, 2026
205.07
207.54
204.13
206.18
206.18
+1.37%
1,742,619
0.85
Jan 20, 2026
204.78
206.34
203.13
203.39
203.39
-1.80%
1,572,618
0.76
Jan 19, 2026
207.08
209.12
206.65
207.11
207.11
0.00%
0
0.00
Jan 16, 2026
207.08
209.12
206.65
207.11
207.11
-0.60%
1,590,433
0.76
Jan 15, 2026
206.54
209.27
205.57
208.35
208.35
+0.45%
2,170,974
1.04
Jan 14, 2026
201.81
207.64
200.81
207.42
207.42
+2.93%
1,442,810
0.69
Jan 13, 2026
202.66
203.65
198.44
201.52
201.52
-0.60%
1,158,393
0.54
Jan 12, 2026
202.80
203.57
201.35
202.74
202.74
>-0.01%
1,381,370
0.65
Jan 09, 2026
205.97
206.37
201.40
202.75
202.75
-1.18%
1,321,253
0.62
Jan 08, 2026
201.29
206.99
201.29
205.18
205.18
+1.22%
1,430,092
0.67
Jan 07, 2026
205.40
206.87
202.02
202.71
202.71
-1.29%
2,052,906
0.97
Jan 06, 2026
198.27
206.12
198.18
205.36
205.36
+3.22%
2,043,542
0.98
Jan 05, 2026
194.12
200.79
193.60
198.96
198.96
+2.06%
2,313,333
1.11
Jan 02, 2026
194.29
195.79
192.48
194.94
194.94
+0.45%
1,363,817
0.66
Jan 01, 2026
195.53
196.04
194.04
194.07
194.07
0.00%
0
0.00
Dec 31, 2025
195.53
196.04
194.04
194.07
194.07
-0.80%
786,101
0.38
Dec 30, 2025
194.81
196.18
194.56
195.64
195.64
+0.25%
766,007
0.37
Dec 29, 2025
196.21
196.49
194.56
195.16
195.16
-0.60%
1,212,278
0.57
Dec 26, 2025
196.08
197.24
194.87
196.33
196.33
+0.11%
1,016,226
0.48
Dec 25, 2025
196.00
196.71
195.25
196.12
196.12
0.00%
0
0.00
Dec 24, 2025
196.00
196.71
195.25
196.12
196.12
+0.23%
428,229
0.20
Dec 23, 2025
196.36
196.36
194.82
195.67
195.67
-0.54%
1,040,382
0.48
Dec 22, 2025
196.08
198.10
195.88
196.74
196.74
+0.59%
1,512,145
0.70
Dec 19, 2025
194.30
196.80
194.09
195.59
195.59
+0.46%
4,982,978
2.37
Dec 18, 2025
195.10
196.98
194.27
194.70
194.70
-0.34%
3,319,352
1.60
Dec 17, 2025
196.03
198.48
194.96
195.36
195.36
-0.52%
3,310,256
1.61
Dec 16, 2025
200.22
200.81
195.12
196.39
196.39
-1.85%
2,378,757
1.16
Dec 15, 2025
200.89
202.44
198.51
200.09
200.09
-0.40%
3,711,236
1.86
Dec 12, 2025
200.47
202.75
198.40
200.89
200.89
+0.23%
2,494,117
1.26
Dec 11, 2025
198.74
200.51
197.89
200.43
200.43
+1.02%
1,652,604
0.84
Dec 10, 2025
189.43
199.69
188.85
198.40
198.40
+5.07%
2,788,436
1.43
Dec 09, 2025
189.90
191.32
188.52
188.82
188.82
-0.36%
1,493,782
0.77
Dec 08, 2025
192.00
193.15
189.43
189.50
189.50
-1.77%
1,740,476
0.89
Dec 05, 2025
193.72
196.12
193.69
193.96
192.91
+0.10%
1,784,765
0.92
Dec 04, 2025
193.82
194.10
192.09
193.76
192.71
+0.10%
1,253,153
0.64
Dec 03, 2025
191.35
193.72
190.71
193.57
192.52
+1.63%
1,161,462
0.59
Dec 02, 2025
192.61
192.61
189.44
190.47
189.44
-0.70%
1,539,240
0.78
Dec 01, 2025
193.36
194.77
191.47
191.82
190.78
-1.13%
1,931,471
0.97
Nov 28, 2025
193.58
194.74
193.10
194.02
192.97
+0.06%
592,843
0.30
Nov 27, 2025
195.08
195.78
193.33
193.90
192.85
0.00%
0
0.00
Nov 26, 2025
195.08
195.78
193.33
193.90
192.85
-0.81%
1,243,818
0.62
Nov 25, 2025
191.97
195.56
191.21
195.49
194.43
+2.37%
2,016,308
1.00
Nov 24, 2025
192.87
193.56
190.78
190.96
189.93
-0.91%
2,100,249
1.05
Nov 21, 2025
189.92
196.36
189.63
192.72
191.68
+1.66%
3,000,610
1.51
Nov 20, 2025
189.39
192.04
188.05
189.58
188.55
-0.86%
2,588,795
1.32
Rows: