Becton, Dickinson and Company - BDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	193.82	193.76	193.76	194.1	192.09	1.25M
December 03, 2025	191.35	193.57	193.57	193.72	190.71	1.16M
December 02, 2025	192.61	190.47	190.47	192.61	189.44	1.21M
December 01, 2025	193.36	191.82	191.82	194.77	191.47	1.93M
November 28, 2025	193.58	194.02	194.02	194.74	193.1	592,843
November 26, 2025	195.08	193.9	193.9	195.78	193.33	1.24M
November 25, 2025	191.97	195.49	195.49	195.56	191.21	2.02M
November 24, 2025	192.87	190.96	190.96	193.56	190.78	2.1M
November 21, 2025	189.92	192.72	192.72	196.36	189.63	3M
November 20, 2025	189.39	189.58	189.58	192.04	188.05	2.59M
November 19, 2025	192.3	191.22	191.22	193.25	188.51	1.64M
November 18, 2025	191.21	192.33	192.33	194.14	189.76	2.11M
November 17, 2025	192.25	190.98	190.98	195.28	190.17	3.03M
November 14, 2025	193.04	193.04	193.04	194.5	191.76	3.35M
November 13, 2025	191.69	193.04	193.04	195.74	191.11	3.98M
November 12, 2025	189.65	192.12	192.12	192.61	189.06	2.85M
November 11, 2025	182.69	189.02	189.02	189.07	182.38	2.98M
November 10, 2025	176.82	181.64	181.64	182	175.93	2.48M
November 07, 2025	176.96	177.84	177.84	179.06	174.72	2.94M
November 06, 2025	164.5	177.39	177.39	177.64	162.29	6.6M
November 05, 2025	177.59	176.39	176.39	178.55	174.14	4.42M
November 04, 2025	177.1	179.04	179.04	180.19	175	2.86M
November 03, 2025	178.58	177.3	177.3	178.58	175.04	3.44M
October 31, 2025	178.27	178.71	178.71	179.31	175.6	2.69M
October 30, 2025	181.02	179.38	179.38	181.8	178.79	2.72M
October 29, 2025	183.33	181.52	181.52	183.33	181.08	1.61M
October 28, 2025	187.1	184.21	184.21	187.1	184.16	1.33M
October 27, 2025	186.01	187.04	187.04	187.6	185.02	2.56M
October 24, 2025	187.93	185.83	185.83	188.52	185.71	1.54M
October 23, 2025	188.58	186.53	186.53	188.82	185.85	1.68M
October 22, 2025	188.78	188.11	188.11	190.16	187.38	2.16M
October 21, 2025	192.04	189.03	189.03	192.66	187.57	2.28M
October 20, 2025	189.28	191	191	193.43	189.28	1.73M
October 17, 2025	185.29	189.1	189.1	189.52	184.54	1.94M
October 16, 2025	182.81	185.27	185.27	185.35	178.91	3.42M
October 15, 2025	187.59	186.77	186.77	189.57	185.97	1.14M
October 14, 2025	185.5	188.36	188.36	188.79	185.5	1.18M
October 13, 2025	186.88	186.66	186.66	189.25	186	852,846
October 10, 2025	189.4	186.56	186.56	190.03	186.11	1.08M
October 09, 2025	194.13	189.08	189.08	194.68	188.05	1.23M
October 08, 2025	192.51	193.93	193.93	194.1	191.86	1.11M
October 07, 2025	192.55	192.53	192.53	193.62	191.51	822,046
October 06, 2025	193.92	191.99	191.99	193.92	190.7	1.09M
October 03, 2025	191.77	193.61	193.61	195.33	191.45	971,170
October 02, 2025	189.05	191.6	191.6	191.68	188.95	1.27M
October 01, 2025	188.61	190.94	190.94	191.61	186.44	2.16M
September 30, 2025	183.9	187.17	187.17	187.24	182.95	1.59M
September 29, 2025	184.6	184	184	184.6	182.52	1.35M
September 26, 2025	181.03	184.6	184.6	184.72	180.81	1.27M
September 25, 2025	185.16	180.59	180.59	185.61	178.11	1.87M
September 24, 2025	185.81	186.05	186.05	187.21	185.02	992,843
September 23, 2025	186.3	186.52	186.52	188.15	185.82	1.19M
September 22, 2025	186.3	186.55	186.55	187.28	184.85	1.23M
September 19, 2025	188.17	187.04	187.04	188.85	185.6	2.75M
September 18, 2025	187.81	188.37	188.37	189.04	187.04	1.12M
September 17, 2025	186.81	187.57	187.57	190.02	186.72	1.06M
September 16, 2025	185.5	186.21	186.21	188.04	185.16	1.21M
September 15, 2025	187.14	185.74	185.74	188.98	185.49	1.33M
September 12, 2025	189.9	186.84	186.84	189.9	186.84	1.12M
September 11, 2025	188.91	190.56	190.56	191.32	188.15	1.57M

Becton, Dickinson and Company (BDX) NYSE