Becton, Dickinson and Company
BDX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $177.60 | $178.30 | $175.20 | $177.85 | +0.81% | 1.58M |
| Sep 10, 2026 | $178.94 | $178.94 | $175.67 | $176.42 | -1.88% | 1.71M |
| Sep 9, 2026 | $177.15 | $182.10 | $176.55 | $179.80 | +0.39% | 1.53M |
| Sep 8, 2026 | $181.75 | $182.20 | $178.47 | $179.10 | -3.05% | 1.81M |
| Sep 4, 2026 | $185.42 | $187.13 | $184.05 | $184.74 | -1.54% | 1.44M |
| Sep 3, 2026 | $188.97 | $189.47 | $184.91 | $187.62 | +0.05% | 1.21M |
| Sep 2, 2026 | $187.43 | $191.76 | $187.43 | $187.52 | +0.21% | 1.47M |
| Sep 1, 2026 | $190.30 | $191.57 | $186.48 | $187.12 | -0.53% | 1.28M |
| Aug 31, 2026 | $187.88 | $188.97 | $186.62 | $188.11 | -0.74% | 2.63M |
| Aug 28, 2026 | $188.04 | $190.32 | $187.54 | $189.52 | +0.74% | 1.69M |
| Aug 27, 2026 | $189.29 | $190.41 | $187.73 | $188.13 | -1.09% | 1.35M |
| Aug 26, 2026 | $188.49 | $191.52 | $188.02 | $190.21 | +0.23% | 1.40M |
| Aug 25, 2026 | $189.31 | $190.07 | $187.03 | $189.78 | -0.50% | 1.21M |
| Aug 24, 2026 | $191.73 | $193.07 | $190.35 | $190.74 | -0.66% | 1.31M |
| Aug 21, 2026 | $188.02 | $192.30 | $186.95 | $192.00 | +2.33% | 2.52M |
| Aug 20, 2026 | $186.20 | $190.01 | $185.36 | $187.62 | +0.01% | 1.97M |
| Aug 19, 2026 | $183.71 | $187.96 | $181.52 | $187.60 | +3.78% | 2.16M |
| Aug 18, 2026 | $184.94 | $185.80 | $180.72 | $180.77 | -0.72% | 1.62M |
| Aug 17, 2026 | $181.89 | $183.46 | $181.62 | $182.09 | -0.71% | 1.31M |
| Aug 14, 2026 | $182.12 | $183.82 | $181.22 | $183.40 | +0.79% | 1.01M |
| Aug 13, 2026 | $184.75 | $185.32 | $181.41 | $181.97 | -0.88% | 2.16M |
| Aug 12, 2026 | $177.61 | $183.75 | $177.13 | $183.58 | +1.20% | 1.55M |
| Aug 11, 2026 | $178.35 | $181.79 | $178.35 | $181.41 | +0.99% | 1.52M |
| Aug 10, 2026 | $176.49 | $179.79 | $175.63 | $179.63 | +1.57% | 1.77M |
| Aug 7, 2026 | $175.26 | $177.55 | $173.29 | $176.86 | -0.12% | 1.85M |
| Aug 6, 2026 | $175.88 | $179.40 | $172.76 | $177.07 | +3.76% | 3.30M |
| Aug 5, 2026 | $169.73 | $170.91 | $168.01 | $170.66 | +0.32% | 2.54M |
| Aug 4, 2026 | $168.00 | $170.76 | $166.80 | $170.12 | -0.05% | 2.10M |
| Aug 3, 2026 | $167.75 | $171.21 | $167.16 | $170.21 | +2.77% | 1.73M |
| Jul 31, 2026 | $163.80 | $166.29 | $162.45 | $165.62 | +0.10% | 2.03M |
| Jul 30, 2026 | $165.91 | $168.16 | $164.43 | $165.45 | -1.75% | 2.04M |
| Jul 29, 2026 | $166.07 | $169.10 | $165.01 | $168.40 | +1.24% | 2.13M |
| Jul 28, 2026 | $162.00 | $168.21 | $161.62 | $166.34 | +4.67% | 2.69M |
| Jul 27, 2026 | $157.09 | $160.55 | $157.09 | $158.92 | +1.64% | 1.34M |
| Jul 24, 2026 | $154.48 | $156.80 | $153.32 | $156.36 | +2.22% | 1.12M |
| Jul 23, 2026 | $153.77 | $154.28 | $152.13 | $152.97 | -0.12% | 1.61M |
| Jul 22, 2026 | $154.87 | $155.33 | $152.53 | $153.16 | -0.44% | 1.16M |
| Jul 21, 2026 | $152.56 | $154.20 | $151.97 | $153.84 | -0.41% | 1.33M |
| Jul 20, 2026 | $157.76 | $158.27 | $154.31 | $154.48 | -2.33% | 1.73M |
| Jul 17, 2026 | $158.84 | $163.14 | $157.02 | $158.17 | -1.10% | 2.11M |
| Jul 16, 2026 | $156.83 | $160.19 | $156.14 | $159.93 | +3.26% | 1.68M |
| Jul 15, 2026 | $150.57 | $156.87 | $150.38 | $154.88 | +2.81% | 1.99M |
| Jul 14, 2026 | $151.83 | $151.94 | $148.34 | $150.65 | -2.07% | 1.91M |
| Jul 13, 2026 | $152.56 | $154.93 | $152.00 | $153.83 | +1.24% | 1.40M |
| Jul 10, 2026 | $150.52 | $152.90 | $150.15 | $151.94 | +0.72% | 1.05M |
| Jul 9, 2026 | $149.82 | $151.72 | $148.23 | $150.85 | +0.19% | 1.79M |
| Jul 8, 2026 | $155.98 | $156.29 | $150.35 | $150.56 | -3.67% | 2.29M |
| Jul 7, 2026 | $158.00 | $159.49 | $156.26 | $156.30 | +0.49% | 1.76M |
| Jul 6, 2026 | $157.95 | $158.01 | $154.32 | $155.54 | -1.61% | 1.49M |
| Jul 2, 2026 | $154.94 | $158.72 | $153.93 | $158.08 | +3.39% | 2.04M |
| Jul 1, 2026 | $151.76 | $154.04 | $151.56 | $152.90 | +1.04% | 2.13M |
| Jun 30, 2026 | $155.02 | $155.11 | $149.69 | $151.33 | -2.49% | 2.11M |
| Jun 29, 2026 | $154.73 | $155.25 | $152.97 | $155.19 | -0.47% | 2.40M |
| Jun 26, 2026 | $152.80 | $156.89 | $151.63 | $155.92 | +3.00% | 12.18M |
| Jun 25, 2026 | $148.42 | $152.83 | $147.20 | $151.38 | +2.44% | 2.55M |
| Jun 24, 2026 | $145.66 | $149.20 | $144.61 | $147.77 | +2.68% | 2.30M |
| Jun 23, 2026 | $142.55 | $145.59 | $141.25 | $143.92 | +2.28% | 2.91M |
| Jun 22, 2026 | $142.44 | $143.43 | $140.11 | $140.71 | -2.27% | 3.64M |
| Jun 18, 2026 | $142.02 | $144.70 | $141.75 | $143.98 | +1.67% | 6.23M |
| Jun 17, 2026 | $144.50 | $145.60 | $140.63 | $141.61 | — | 2.92M |
