Becton, Dickinson and Co (BDX)
NYSE:BDX
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 05, 2026
169.55
170.11
167.82
169.94
168.86
-0.90%
2,856,584
1.27
Mar 04, 2026
174.55
174.80
170.85
171.49
170.40
-1.56%
2,137,411
0.95
Mar 03, 2026
173.23
174.99
171.57
174.21
173.10
-1.32%
2,109,628
0.94
Mar 02, 2026
174.08
176.80
172.24
176.54
175.42
+0.03%
2,124,358
0.96
Feb 27, 2026
175.32
178.01
174.03
176.48
175.36
-0.10%
4,624,940
2.13
Feb 26, 2026
181.84
182.27
175.92
176.66
175.54
-2.38%
3,326,949
1.55
Feb 25, 2026
183.26
183.73
179.35
180.96
179.81
-0.84%
2,506,134
1.18
Feb 24, 2026
185.00
187.35
182.32
182.49
181.33
-1.00%
2,986,914
1.44
Feb 23, 2026
184.75
186.30
182.14
184.34
183.17
-0.57%
3,261,838
1.60
Feb 20, 2026
181.79
185.50
181.59
185.39
184.21
+1.60%
2,740,168
1.35
Feb 19, 2026
182.16
183.04
180.75
182.47
181.31
-0.11%
1,985,096
0.98
Feb 18, 2026
177.39
182.88
177.03
182.68
181.52
+2.99%
2,696,165
1.32
Feb 17, 2026
176.16
178.43
175.51
177.38
176.25
+0.85%
2,237,887
1.10
Feb 16, 2026
178.48
180.23
175.72
175.89
174.77
0.00%
0
0.00
Feb 13, 2026
178.48
180.23
175.72
175.89
174.77
-1.08%
3,167,457
1.54
Feb 12, 2026
180.87
182.75
176.63
177.81
176.68
-1.56%
8,302,802
4.22
Feb 11, 2026
170.67
182.00
170.67
180.62
179.47
+5.21%
5,939,008
3.08
Feb 10, 2026
165.98
172.58
164.41
171.68
170.59
+5.34%
4,604,657
2.40
Feb 09, 2026
204.00
211.47
200.37
207.39
161.94
-1.25%
3,676,429
1.93
Feb 06, 2026
206.76
210.70
204.90
210.02
164.00
+1.70%
2,243,711
1.17
Feb 05, 2026
208.71
209.99
205.87
206.51
161.26
-0.65%
2,888,566
1.51
Feb 04, 2026
207.10
213.08
205.65
207.87
162.32
+0.66%
3,137,767
1.64
Feb 03, 2026
202.69
208.64
201.92
206.50
161.25
+2.27%
2,887,265
1.47
Feb 02, 2026
203.00
203.61
201.19
201.91
157.67
-0.77%
1,946,135
0.97
Jan 30, 2026
201.74
204.05
200.11
203.48
158.89
+1.19%
2,767,387
1.37
Jan 29, 2026
200.46
202.06
199.00
201.09
157.02
-0.41%
1,456,554
0.71
Jan 28, 2026
204.05
208.00
200.38
201.92
157.67
-0.73%
1,691,226
0.82
Jan 27, 2026
201.74
205.18
201.18
203.40
158.83
-0.01%
1,884,869
0.91
Jan 26, 2026
202.73
205.49
202.25
203.42
158.84
+0.81%
1,238,026
0.59
Jan 23, 2026
205.50
205.52
195.63
201.79
157.57
-2.06%
3,433,280
1.68
Jan 22, 2026
206.05
207.60
204.28
206.04
160.89
-0.07%
2,023,062
0.98
Jan 21, 2026
205.07
207.54
204.13
206.18
161.00
+1.37%
1,742,619
0.85
Jan 20, 2026
204.78
206.34
203.13
203.39
158.82
-1.80%
1,572,624
0.76
Jan 19, 2026
207.08
209.12
206.65
207.11
161.73
0.00%
0
0.00
Rows: