Becton, Dickinson and Company (BDX) NYSE

144.18

-3.33(-2.26%)

Updated at May 13 04:00PM

Currency In USD

BDX Historical Return

If you invested $1000 in Becton, Dickinson and Company (BDX) 10 years ago, it would be worth $1,717.45 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,094.43, while $1000 invested 1 year ago would be worth $1,400.49. This corresponds to total returns of 71.75%, 9.44%, 40.05%, respectively, with annualized returns of 5.56%, 1.82%, 40.05%.

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
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
May 04, 2026	149	146.31	146.31	150.5	146.19	2.45M
May 01, 2026	149.4	149.31	149.31	150.19	147.19	2.28M
April 30, 2026	145.46	149.04	149.04	149.31	145.45	3.58M
April 29, 2026	148.3	145.31	145.31	148.58	144.51	2.92M
April 28, 2026	150.84	149.52	149.52	151.85	147.85	3.11M
April 27, 2026	152	150.22	150.22	153.5	149.87	2.5M
April 24, 2026	154.99	152.14	152.14	155.38	152.06	1.99M
April 23, 2026	155.91	154.85	154.85	156.75	153.46	2.66M
April 22, 2026	157.34	155.65	155.65	157.66	154.65	2.42M
April 21, 2026	159.6	156.69	156.69	159.61	156.69	3.21M
April 20, 2026	157.65	158.64	158.64	159.07	157.02	3.24M
April 17, 2026	155.41	158.54	158.54	159.95	155.19	3.4M
April 16, 2026	155.35	154.82	154.82	155.77	153.01	4.07M
April 15, 2026	155.27	155.52	155.52	157.04	154.55	2.48M
April 14, 2026	155.02	155.73	155.73	156.18	154.4	2.89M
April 13, 2026	153.93	155.43	155.43	155.55	152.79	2.88M
April 10, 2026	155.4	154.22	154.22	155.92	153.05	2.02M
April 09, 2026	155.1	155.46	155.46	157.18	154.87	2.52M
April 08, 2026	157.94	157.09	157.09	159.23	156.16	2.62M
April 07, 2026	155.46	154.96	154.96	155.74	154.01	1.81M
April 06, 2026	153.59	155.32	155.32	155.94	152.99	1.88M
April 02, 2026	154.56	154.51	154.51	157.57	153.25	2.19M
April 01, 2026	157.7	156.34	156.34	158.96	155.82	2.29M
March 31, 2026	155.94	157.23	157.23	157.93	154.01	1.77M
March 30, 2026	154.68	154.69	154.69	155.26	153.18	1.82M
March 27, 2026	158.15	154.51	154.51	158.15	154.38	1.86M
March 26, 2026	156.83	157.38	157.38	160.19	156.31	2.33M
March 25, 2026	157.47	158.27	158.27	158.79	155.02	1.59M
March 24, 2026	154.67	155.92	155.92	157.04	154.09	2.16M
March 23, 2026	156.68	156.23	156.23	158.1	155.41	2.11M
March 20, 2026	156.46	154.13	154.13	158.11	153.75	3.54M
March 19, 2026	157.51	156.53	156.53	159.11	156.45	2.22M
March 18, 2026	159.84	158.08	158.08	160.03	156.35	2.08M
March 17, 2026	161.6	161.64	161.64	163.44	161.24	2.15M
March 16, 2026	160.61	160.27	160.27	161.66	159.41	2.19M
March 13, 2026	161.37	159.36	159.36	162.41	158.93	2.36M
March 12, 2026	161.9	159.63	159.63	163.14	158.2	2.89M
March 11, 2026	163.56	163.17	163.17	164.1	160.3	3.9M
March 10, 2026	164.47	163.88	163.88	166.35	163.3	2.53M
March 09, 2026	165	165.46	164.41	167.06	161.75	2.77M
March 06, 2026	168.26	167.12	166.06	169.42	164.33	2.65M
March 05, 2026	169.55	169.94	168.86	170.11	167.82	2.86M
March 04, 2026	174.55	171.49	170.4	174.8	170.86	1.69M
March 03, 2026	173.23	174.21	173.1	174.99	171.57	1.5M
March 02, 2026	174.08	176.54	175.42	176.8	172.24	2.12M
February 27, 2026	175.32	176.48	175.36	178.01	174.03	4.62M
February 26, 2026	181.84	176.66	175.54	182.27	175.92	3.33M
February 25, 2026	183.26	180.96	179.81	183.73	179.35	2.51M
February 24, 2026	185	182.49	181.33	187.35	182.32	2.99M
February 23, 2026	184.75	184.34	183.17	186.3	182.14	3.26M
February 20, 2026	181.79	185.39	184.21	185.5	181.59	2.74M
February 19, 2026	182.16	182.47	181.31	183.04	180.75	1.99M
February 18, 2026	177.39	182.68	181.52	182.88	177.03	2.7M