Becton Dickinson (BDX)

151.33
-3.86 (-2.49%)
NYSE· Last Trade: Jun 30th, 9:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Becton Dickinson (BDX)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026155.02155.11149.69151.332,109,079151.33
6/29/2026154.73155.25152.97155.192,396,598155.19
6/26/2026152.80156.89151.63155.9212,180,750155.92
6/25/2026148.42152.83147.20151.382,548,950151.38
6/24/2026145.66149.20144.61147.772,300,230147.77
6/23/2026142.55145.59141.25143.923,106,900143.92
6/22/2026142.44143.43140.11140.713,642,625140.71
6/18/2026142.02144.70141.75143.986,231,989143.98
6/17/2026144.50145.60140.63141.612,921,199141.61
6/16/2026146.57146.89144.26145.161,509,927145.16
6/15/2026146.60147.94145.44145.521,760,186145.52
6/12/2026147.94149.00144.40146.241,966,918146.24
6/11/2026147.33148.09145.90147.351,639,963147.35
6/10/2026151.48151.62147.74147.791,747,948147.79
6/09/2026149.72152.55148.70152.042,214,895152.04
6/08/2026150.01151.02149.04149.991,925,970148.94
6/05/2026151.78153.24150.70151.162,077,547150.10
6/04/2026148.88151.67148.11149.562,241,659148.51
6/03/2026144.46146.72144.21145.611,609,396144.59
6/02/2026145.00146.02143.13144.432,693,469143.42
6/01/2026146.15147.92145.13145.332,387,012144.31
5/29/20260.01149.22146.64147.123,728,411146.09
5/28/2026146.20148.46143.96148.413,214,462147.37
5/27/2026147.60150.74146.12147.242,878,165146.21
5/26/2026147.63149.30146.25147.753,243,500146.72
5/22/2026146.68148.25145.64147.631,291,276146.60
5/21/2026145.16147.03142.67146.251,986,169145.23
5/20/2026147.66148.88144.63146.952,479,089145.92
5/19/2026142.00148.21141.82146.954,219,468145.92
5/18/2026143.95145.58142.01142.353,814,084141.35
5/15/2026144.83145.50142.02143.474,277,334142.47
5/14/2026145.19146.24143.64144.472,778,759143.46
5/13/2026146.59146.59142.83144.183,830,172143.17
5/12/2026144.85148.75144.17147.513,465,309146.48
5/11/2026148.71149.63142.96143.153,588,573142.15
5/08/2026153.87155.28146.49149.434,481,964148.38
5/07/2026151.00154.45149.27153.266,377,399152.19
5/06/2026145.03146.40144.30144.763,454,561143.75
5/05/2026147.06147.44143.00144.173,533,223143.16
5/04/2026149.00150.50146.19146.312,454,168145.29
5/01/2026149.40150.19147.19149.312,472,377148.26
4/30/2026145.46149.31145.45149.043,597,579148.00
4/29/2026148.30148.58144.51145.313,104,229144.29
4/28/2026150.84151.85147.85149.523,111,464148.47
4/27/2026152.00153.50149.87150.222,681,518149.17
4/24/2026154.99155.38152.06152.142,008,785151.07
4/23/2026155.91156.75153.46154.852,846,642153.77
4/22/2026157.34157.66154.65155.652,690,800154.56
4/21/2026159.60159.61156.69156.693,214,264155.59
4/20/2026157.65159.07157.02158.643,302,547157.53
4/17/2026155.41159.95155.19158.543,591,707157.43
4/16/2026155.35155.77153.01154.824,071,484153.74
4/15/2026155.27157.04154.55155.522,660,142154.43
4/14/2026155.02156.18154.40155.732,889,716154.64
4/13/2026153.93155.55152.78155.433,061,273154.34
4/10/2026155.40155.92153.05154.222,051,886153.14
4/09/2026155.10157.18154.87155.462,709,921154.37
4/08/2026157.94159.23156.16157.092,629,306155.99
4/07/2026155.46155.74154.01154.961,807,140153.88
4/06/2026153.59155.94152.99155.321,875,910154.23
4/02/2026154.56157.56153.25154.512,368,151153.43
4/01/2026157.70158.96155.82156.342,459,522155.25