Education
About Us
Working with TipRanks
Follow Us
Becton Dickinson And Company (BDX)
NYSE:BDX
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
173.23
174.99
171.57
174.21
174.21
-1.32%
2,109,628
0.94
Mar 02, 2026
174.08
176.80
172.24
176.54
176.54
+0.03%
2,124,358
0.96
Feb 27, 2026
175.32
178.01
174.03
176.48
176.48
-0.10%
4,624,940
2.13
Feb 26, 2026
181.84
182.27
175.92
176.66
176.66
-2.38%
3,326,949
1.55
Feb 25, 2026
183.26
183.73
179.35
180.96
180.96
-0.84%
2,506,134
1.18
Feb 24, 2026
185.00
187.35
182.32
182.49
182.49
-1.00%
2,986,914
1.44
Feb 23, 2026
184.75
186.30
182.14
184.34
184.34
-0.57%
3,261,838
1.60
Feb 20, 2026
181.79
185.50
181.59
185.39
185.39
+1.60%
2,740,168
1.35
Feb 19, 2026
182.16
183.04
180.75
182.47
182.47
-0.11%
1,985,096
0.98
Feb 18, 2026
177.39
182.88
177.03
182.68
182.68
+2.99%
2,696,165
1.32
Feb 17, 2026
176.16
178.43
175.51
177.38
177.38
+0.85%
2,237,887
1.10
Feb 16, 2026
178.48
180.23
175.72
175.89
175.89
0.00%
0
0.00
Feb 13, 2026
178.48
180.23
175.72
175.89
175.89
-1.08%
3,167,457
1.54
Feb 12, 2026
180.87
182.75
176.63
177.81
177.81
-1.56%
8,302,802
4.22
Feb 11, 2026
170.67
182.00
170.67
180.62
180.62
+5.21%
5,939,008
3.08
Feb 10, 2026
165.98
172.58
164.41
171.68
171.68
+5.34%
4,604,657
2.40
Feb 09, 2026
204.00
211.47
200.37
207.39
162.98
-1.25%
3,676,429
1.93
Feb 06, 2026
206.76
210.70
204.90
210.02
165.05
+1.70%
2,243,711
1.17
Feb 05, 2026
208.71
209.99
205.87
206.51
162.29
-0.65%
2,888,566
1.51
Feb 04, 2026
207.10
213.08
205.65
207.87
163.36
+0.66%
3,137,767
1.64
Feb 03, 2026
202.69
208.64
201.92
206.50
162.28
+2.27%
2,887,265
1.47
Feb 02, 2026
203.00
203.61
201.19
201.91
158.67
-0.77%
1,946,135
0.97
Jan 30, 2026
201.74
204.05
200.11
203.48
159.91
+1.19%
2,767,387
1.37
Jan 29, 2026
200.46
202.06
199.00
201.09
158.03
-0.41%
1,456,554
0.71
Jan 28, 2026
204.05
208.00
200.38
201.92
158.68
-0.73%
1,691,226
0.82
Jan 27, 2026
201.74
205.18
201.18
203.40
159.84
-0.01%
1,884,869
0.91
Jan 26, 2026
202.73
205.49
202.25
203.42
159.86
+0.81%
1,238,026
0.59
Jan 23, 2026
205.50
205.52
195.63
201.79
158.58
-2.06%
3,433,280
1.68
Jan 22, 2026
206.05
207.60
204.28
206.04
161.92
-0.07%
2,023,062
0.98
Jan 21, 2026
205.07
207.54
204.13
206.18
162.03
+1.37%
1,742,619
0.85
Jan 20, 2026
204.78
206.34
203.13
203.39
159.84
-1.80%
1,572,624
0.76
Jan 19, 2026
207.08
209.12
206.65
207.11
162.76
0.00%
0
0.00
Jan 16, 2026
207.08
209.12
206.65
207.11
162.76
-0.59%
1,590,433
0.76
Jan 15, 2026
206.54
209.27
205.57
208.35
163.73
+0.45%
2,170,974
1.04
Jan 14, 2026
201.81
207.64
200.81
207.42
163.00
+2.93%
1,442,810
0.69
Jan 13, 2026
202.66
203.65
198.44
201.52
158.37
-0.60%
1,158,393
0.54
Jan 12, 2026
202.80
203.57
201.35
202.74
159.32
>-0.01%
1,381,370
0.65
Jan 09, 2026
205.97
206.37
201.40
202.75
159.33
-1.18%
1,321,253
0.62
Jan 08, 2026
201.29
206.99
201.29
205.18
161.24
+1.22%
1,430,092
0.67
Jan 07, 2026
205.40
206.87
202.02
202.71
159.30
-1.29%
2,052,906
0.97
Jan 06, 2026
198.27
206.12
198.18
205.36
161.38
+3.22%
2,043,542
0.98
Jan 05, 2026
194.12
200.79
193.60
198.96
156.35
+2.06%
2,313,333
1.11
Jan 02, 2026
194.29
195.79
192.48
194.94
153.19
+0.45%
1,363,817
0.66
Jan 01, 2026
195.53
196.04
194.04
194.07
152.51
0.00%
0
0.00
Dec 31, 2025
195.53
196.04
194.04
194.07
152.51
-0.80%
786,101
0.38
Dec 30, 2025
194.81
196.18
194.56
195.64
153.74
+0.25%
766,007
0.37
Dec 29, 2025
196.21
196.49
194.56
195.16
153.37
-0.60%
1,212,278
0.57
Dec 26, 2025
196.08
197.24
194.87
196.33
154.29
+0.11%
1,016,226
0.48
Dec 25, 2025
196.00
196.71
195.25
196.12
154.12
0.00%
0
0.00
Dec 24, 2025
196.00
196.71
195.25
196.12
154.12
+0.23%
428,229
0.20
Rows: