Becton, Dickinson and Company (BDX) NYSE

Currency In USD

BDX Historical Return

If you invested $1000 in Becton, Dickinson and Company (BDX) 10 years ago, it would be worth $1,882.9 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,186.05, while $1000 invested 1 year ago would be worth $1,526.17. This corresponds to total returns of 88.29%, 18.6%, 52.62%, respectively, with annualized returns of 6.53%, 3.47%, 52.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BDX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	163.8	165.62	165.62	166.29	162.45	2.01M
July 30, 2026	165.91	165.45	165.45	168.16	164.43	1.97M
July 29, 2026	166.07	168.4	168.4	169.1	165.01	2.11M
July 28, 2026	162	166.34	166.34	168.21	161.62	2.63M
July 27, 2026	157.09	158.92	158.92	160.55	157.09	1.31M
July 23, 2026	153.77	152.97	152.97	154.28	152.13	1.55M
July 22, 2026	154.87	153.16	153.16	155.33	152.53	1.16M
July 21, 2026	152.56	153.84	153.84	154.2	151.97	1.27M
July 20, 2026	157.76	154.48	154.48	158.27	154.31	1.69M
July 17, 2026	158.84	158.17	158.17	163.14	157.02	2.09M
July 16, 2026	156.83	159.93	159.93	160.19	156.14	1.66M
July 15, 2026	150.57	154.88	154.88	156.87	150.38	1.98M
July 14, 2026	151.83	150.65	150.65	151.94	148.34	1.87M
July 13, 2026	152.56	153.83	153.83	154.93	152	1.39M
July 10, 2026	150.52	151.94	151.94	152.9	150.15	1.03M
July 09, 2026	149.82	150.85	150.85	151.72	148.23	1.76M
July 08, 2026	155.98	150.56	150.56	156.29	150.35	2.28M
July 07, 2026	158	156.3	156.3	159.49	156.26	1.74M
July 06, 2026	157.95	155.54	155.54	158.01	154.32	1.46M
July 02, 2026	154.94	158.08	158.08	158.72	153.93	2.03M
July 01, 2026	151.76	152.9	152.9	154.04	151.56	2.06M
June 30, 2026	155.02	151.33	151.33	155.11	149.69	2.06M
June 29, 2026	154.73	155.19	155.19	155.25	152.97	2.36M
June 26, 2026	152.8	155.92	155.92	156.89	151.63	11.7M
June 25, 2026	148.42	151.38	151.38	152.83	147.2	2.44M
June 24, 2026	145.66	147.77	147.77	149.2	144.61	2.06M
June 23, 2026	142.55	143.92	143.92	145.59	141.25	2.8M
June 22, 2026	142.44	140.71	140.71	143.43	140.11	3.38M
June 18, 2026	142.02	143.98	143.98	144.7	141.75	6.08M
June 17, 2026	144.5	141.61	141.61	145.6	140.63	2.72M
June 16, 2026	146.57	145.16	145.16	146.89	144.26	1.51M
June 15, 2026	146.6	145.52	145.52	147.94	145.44	1.76M
June 12, 2026	147.94	146.24	146.24	149	144.4	1.96M
June 11, 2026	147.33	147.35	147.35	148.09	145.9	1.64M
June 10, 2026	151.48	147.79	147.79	151.62	147.74	1.72M
June 09, 2026	149.72	152.04	152.04	152.55	148.7	2.21M
June 08, 2026	150.01	149.99	149.99	151.02	149.04	1.91M
June 05, 2026	151.78	151.16	151.16	153.24	150.7	2.08M
June 04, 2026	148.88	149.56	149.56	151.67	148.11	2.23M
June 03, 2026	144.46	145.61	145.61	146.71	144.21	1.3M
June 02, 2026	145	144.43	144.43	146.02	143.13	2.64M
June 01, 2026	146.15	145.33	145.33	147.92	145.13	2.35M
May 29, 2026	148.26	147.12	147.12	149.23	146.64	3.66M
May 28, 2026	146.2	148.41	148.41	148.46	143.96	3.21M
May 27, 2026	147.6	147.24	147.24	150.74	146.12	2.88M
May 26, 2026	147.32	147.75	147.75	149.3	146.25	3.24M
May 22, 2026	146.68	147.63	147.63	148.25	145.64	1.26M
May 21, 2026	145.16	146.25	146.25	147.03	142.67	1.94M
May 20, 2026	147.66	146.95	146.95	148.88	144.63	2.36M
May 19, 2026	142	146.95	146.95	148.21	141.82	3.99M
May 18, 2026	143.95	142.35	142.35	145.58	142.01	3.77M
May 15, 2026	144.83	143.47	143.47	145.5	142.02	4.28M
May 14, 2026	145.19	144.47	144.47	146.24	143.64	2.78M
May 13, 2026	146.59	144.18	144.18	146.59	142.83	3.64M
May 12, 2026	144.85	147.51	147.51	148.75	144.17	3.47M
May 11, 2026	148.71	143.15	143.15	149.64	142.96	3.38M
May 08, 2026	153.87	149.43	149.43	155.28	146.49	4.47M
May 07, 2026	151	153.26	153.26	154.45	149.27	6.08M
May 06, 2026	145.03	144.76	144.76	146.4	144.3	3.4M
May 05, 2026	147.06	144.17	144.17	147.44	143	3.32M