Becton Dickinson And Company (BDX)
NYSE:BDX
Want to see BDX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 14, 2026
145.19
146.24
143.64
144.47
144.47
+0.20%
2,778,757
1.02
May 13, 2026
146.59
146.59
142.83
144.18
144.18
-2.26%
3,830,200
1.41
May 12, 2026
144.85
148.75
144.17
147.51
147.51
+3.05%
3,465,312
1.24
May 11, 2026
148.71
149.64
142.96
143.15
143.15
-4.20%
3,379,105
1.19
May 08, 2026
153.87
155.28
146.49
149.43
149.43
-2.50%
4,481,962
1.58
May 07, 2026
151.00
154.45
149.27
153.26
153.26
+5.87%
6,344,336
2.28
May 06, 2026
145.03
146.40
144.30
144.76
144.76
+0.41%
3,421,612
1.24
May 05, 2026
147.06
147.44
143.00
144.17
144.17
-1.46%
3,533,223
1.28
May 04, 2026
149.00
150.50
146.19
146.31
146.31
-2.01%
2,454,173
0.89
May 01, 2026
149.40
150.19
147.19
149.31
149.31
+0.18%
2,472,376
0.89
Apr 30, 2026
145.46
149.31
145.45
149.04
149.04
+2.57%
3,597,578
1.31
Apr 29, 2026
148.30
148.58
144.51
145.31
145.31
-2.82%
2,918,746
1.06
Apr 28, 2026
150.84
151.85
147.85
149.52
149.52
-0.47%
3,111,466
1.14
Apr 27, 2026
152.00
153.50
149.87
150.22
150.22
-1.26%
2,681,518
0.99
Apr 24, 2026
154.99
155.38
152.06
152.14
152.14
-1.75%
2,008,782
0.74
Apr 23, 2026
155.91
156.75
153.46
154.85
154.85
-0.51%
2,846,641
1.06
Apr 22, 2026
157.34
157.66
154.65
155.65
155.65
-0.66%
2,690,797
1.00
Apr 21, 2026
159.60
159.61
156.69
156.69
156.69
-1.23%
3,214,269
1.20
Apr 20, 2026
157.65
159.08
157.02
158.64
158.64
+0.06%
3,302,547
1.25
Apr 17, 2026
155.41
159.95
155.19
158.54
158.54
+2.40%
3,591,706
1.37
Apr 16, 2026
155.35
155.77
153.01
154.82
154.82
-0.45%
4,071,483
1.60
Apr 15, 2026
155.27
157.04
154.55
155.52
155.52
-0.13%
2,660,142
1.05
Apr 14, 2026
155.02
156.18
154.40
155.73
155.73
+0.19%
2,889,735
1.15
Apr 13, 2026
153.93
155.55
152.79
155.43
155.43
+0.78%
3,061,276
1.23
Apr 10, 2026
155.40
155.92
153.05
154.22
154.22
-0.80%
2,051,884
0.83
Apr 09, 2026
155.10
157.18
154.87
155.46
155.46
-1.04%
2,709,919
1.10
Apr 08, 2026
157.94
159.23
156.16
157.09
157.09
+1.37%
2,629,183
1.08
Apr 07, 2026
155.46
155.74
154.01
154.96
154.96
-0.23%
1,807,140
0.74
Apr 06, 2026
153.59
155.94
152.99
155.32
155.32
+0.52%
1,875,908
0.77
Apr 03, 2026
154.56
157.57
153.25
154.51
154.51
0.00%
0
0.00
Apr 02, 2026
154.56
157.57
153.25
154.51
154.51
-1.17%
2,368,150
0.96
Apr 01, 2026
157.70
158.96
155.82
156.34
156.34
-0.57%
2,459,519
1.00
Mar 31, 2026
155.94
157.93
154.02
157.23
157.23
+1.64%
1,949,189
0.81
Mar 30, 2026
154.68
155.26
153.18
154.69
154.69
+0.12%
1,855,940
0.77
Mar 27, 2026
158.15
158.15
154.38
154.51
154.51
-1.82%
1,855,736
0.78
Mar 26, 2026
156.83
160.19
156.31
157.38
157.38
-0.56%
2,370,009
1.00
Mar 25, 2026
157.47
158.79
155.02
158.27
158.27
+1.51%
1,635,439
0.69
Mar 24, 2026
154.67
157.05
154.09
155.92
155.92
-0.20%
2,218,587
0.96
Mar 23, 2026
156.68
158.10
155.41
156.23
156.23
+1.36%
2,284,876
1.00
Mar 20, 2026
156.46
158.11
153.75
154.13
154.13
-1.53%
3,723,161
1.65
Mar 19, 2026
157.51
159.11
156.45
156.53
156.53
-0.98%
2,224,204
0.99
Mar 18, 2026
159.84
160.03
156.35
158.08
158.08
-2.20%
2,083,334
0.91
Mar 17, 2026
161.60
163.44
161.24
161.64
161.64
+0.85%
2,154,449
0.94
Mar 16, 2026
160.61
161.66
159.41
160.27
160.27
+0.57%
2,187,394
0.94
Mar 13, 2026
161.37
162.41
158.93
159.36
159.36
-0.17%
2,559,936
1.10
Mar 12, 2026
161.90
163.14
158.20
159.63
159.63
-2.17%
2,885,348
1.24
Mar 11, 2026
163.56
164.10
160.30
163.17
163.17
-0.43%
3,900,652
1.69
Mar 10, 2026
164.47
166.35
163.30
163.88
163.88
-0.32%
2,528,555
1.10
Mar 09, 2026
165.00
167.06
161.75
165.46
164.41
-0.99%
2,905,126
1.27
Mar 06, 2026
168.26
169.42
164.33
167.12
166.06
-1.66%
2,651,200
1.17
Rows: