Becton, Dickinson and Company

BDX · NYSE

Prices in USD

Historical prices

Becton, Dickinson and Company (BDX), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026199.77199.94197.06197.88197.882,920,000
Oct 29, 2026197.11198.64194.53198.34198.342,200,100
Oct 28, 2026194.22196.88193.80195.16195.161,740,500
Oct 27, 2026194.77196.16194.10195.03195.031,153,100
Oct 26, 2026198.13198.90194.71196.39196.391,640,100
Oct 23, 2026199.18200.42197.15198.91198.911,304,200
Oct 22, 2026195.35200.47194.91200.42200.421,382,800
Oct 21, 2026191.72195.22191.72194.34194.341,074,400
Oct 20, 2026192.78193.85191.35193.80193.801,082,200
Oct 19, 2026190.10191.86189.49190.74190.741,220,200
Oct 16, 2026194.42195.99190.21191.75191.751,412,700
Oct 15, 2026192.00194.34189.51193.76193.761,973,600
Oct 14, 2026188.26189.68186.04188.89188.891,647,500
Oct 13, 2026189.82189.99185.59187.37187.371,153,000
Oct 12, 2026184.32188.92184.32188.89188.891,184,400
Oct 9, 2026181.89183.85181.51183.75183.751,615,700
Oct 8, 2026179.76182.76178.90182.75182.751,523,700
Oct 7, 2026180.34182.38177.92180.16180.161,922,300
Oct 6, 2026183.35187.45180.12180.30180.302,053,200
Oct 5, 2026176.58180.90176.04180.67180.671,645,000
Oct 2, 2026177.46178.13175.71176.80176.801,865,300
Oct 1, 2026179.11179.67177.02178.07178.071,287,900
Sep 30, 2026181.19182.34178.91179.00179.001,798,600
Sep 29, 2026182.51182.95180.09181.97181.971,534,700
Sep 28, 2026183.07184.34181.95183.83183.831,878,500