Becton, Dickinson and Company (BDX) NYSE

196.12

+0.45(+0.23%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025196.11196.12196.12196.71195.32421,182
December 23, 2025196.36195.67195.67196.36194.821.04M
December 22, 2025196.08196.74196.74198.1195.881.51M
December 19, 2025194.3195.59195.59196.8194.094.98M
December 18, 2025195.1194.7194.7196.98194.273.32M
December 17, 2025196.03195.36195.36198.48194.961.22M
December 16, 2025200.22196.39196.39200.81195.122.38M
December 15, 2025200.89200.09200.09202.44198.513.71M
December 12, 2025200.47200.89200.89202.75198.42.49M
December 11, 2025198.74200.43200.43200.51197.891.65M
December 10, 2025189.43198.4198.4199.69188.852.79M
December 09, 2025189.9188.82188.82191.32188.521.49M
December 08, 2025192189.5189.5193.15189.431.74M
December 05, 2025193.72193.96193.96196.12193.691.78M
December 04, 2025193.82193.76193.76194.1192.091.25M
December 03, 2025191.35193.57193.57193.72190.711.16M
December 02, 2025192.61190.47190.47192.61189.441.21M
December 01, 2025193.36191.82191.82194.77191.471.93M
November 28, 2025193.58194.02194.02194.74193.1592,843
November 26, 2025195.08193.9193.9195.78193.331.24M
November 25, 2025191.97195.49195.49195.56191.212.02M
November 24, 2025192.87190.96190.96193.56190.782.1M
November 21, 2025189.92192.72192.72196.36189.633M
November 20, 2025189.39189.58189.58192.04188.052.59M
November 19, 2025192.3191.22191.22193.25188.511.64M
November 18, 2025191.21192.33192.33194.14189.762.11M
November 17, 2025192.25190.98190.98195.28190.173.03M
November 14, 2025193.04193.04193.04194.5191.763.35M
November 13, 2025191.69193.04193.04195.74191.113.98M
November 12, 2025189.65192.12192.12192.61189.062.85M
November 11, 2025182.69189.02189.02189.07182.382.98M
November 10, 2025176.82181.64181.64182175.932.48M
November 07, 2025176.96177.84177.84179.06174.722.94M
November 06, 2025164.5177.39177.39177.64162.296.6M
November 05, 2025177.59176.39176.39178.55174.144.42M
November 04, 2025177.1179.04179.04180.191752.86M
November 03, 2025178.58177.3177.3178.58175.043.44M
October 31, 2025178.27178.71178.71179.31175.62.69M
October 30, 2025181.02179.38179.38181.8178.792.72M
October 29, 2025183.33181.52181.52183.33181.081.61M
October 28, 2025187.1184.21184.21187.1184.161.33M
October 27, 2025186.01187.04187.04187.6185.022.56M
October 24, 2025187.93185.83185.83188.52185.711.54M
October 23, 2025188.58186.53186.53188.82185.851.68M
October 22, 2025188.78188.11188.11190.16187.382.16M
October 21, 2025192.04189.03189.03192.66187.572.28M
October 20, 2025189.28191191193.43189.281.73M
October 17, 2025185.29189.1189.1189.52184.541.94M
October 16, 2025182.81185.27185.27185.35178.913.42M
October 15, 2025187.59186.77186.77189.57185.971.14M
October 14, 2025185.5188.36188.36188.79185.51.18M
October 13, 2025186.88186.66186.66189.25186852,846
October 10, 2025189.4186.56186.56190.03186.111.08M
October 09, 2025194.13189.08189.08194.68188.051.23M
October 08, 2025192.51193.93193.93194.1191.861.11M
October 07, 2025192.55192.53192.53193.62191.51822,046
October 06, 2025193.92191.99191.99193.92190.71.09M
October 03, 2025191.77193.61193.61195.33191.45971,170
October 02, 2025189.05191.6191.6191.68188.951.27M
October 01, 2025188.61190.94190.94191.61186.442.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved