Becton, Dickinson and Company
BDX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $197.52 | $199.92 | $197.23 | $198.60 | +0.36% | 1.79M |
| Oct 30, 2026 | $199.77 | $199.94 | $197.06 | $197.88 | -0.23% | 2.92M |
| Oct 29, 2026 | $197.11 | $198.64 | $194.53 | $198.34 | +1.63% | 2.20M |
| Oct 28, 2026 | $194.22 | $196.88 | $193.80 | $195.16 | +0.07% | 1.74M |
| Oct 27, 2026 | $194.77 | $196.16 | $194.10 | $195.03 | -0.69% | 1.15M |
| Oct 26, 2026 | $198.13 | $198.90 | $194.71 | $196.39 | -1.27% | 1.64M |
| Oct 23, 2026 | $199.18 | $200.42 | $197.15 | $198.91 | -0.75% | 1.30M |
| Oct 22, 2026 | $195.35 | $200.47 | $194.91 | $200.42 | +3.13% | 1.38M |
| Oct 21, 2026 | $191.72 | $195.22 | $191.72 | $194.34 | +0.28% | 1.07M |
| Oct 20, 2026 | $192.78 | $193.85 | $191.35 | $193.80 | +1.60% | 1.08M |
| Oct 19, 2026 | $190.10 | $191.86 | $189.49 | $190.74 | -0.53% | 1.22M |
| Oct 16, 2026 | $194.42 | $195.99 | $190.21 | $191.75 | -1.04% | 1.41M |
| Oct 15, 2026 | $192.00 | $194.34 | $189.51 | $193.76 | +2.58% | 1.97M |
| Oct 14, 2026 | $188.26 | $189.68 | $186.04 | $188.89 | +0.81% | 1.65M |
| Oct 13, 2026 | $189.82 | $189.99 | $185.59 | $187.37 | -0.80% | 1.15M |
| Oct 12, 2026 | $184.32 | $188.92 | $184.32 | $188.89 | +2.80% | 1.18M |
| Oct 9, 2026 | $181.89 | $183.85 | $181.51 | $183.75 | +0.55% | 1.62M |
| Oct 8, 2026 | $179.76 | $182.76 | $178.90 | $182.75 | +1.44% | 1.52M |
| Oct 7, 2026 | $180.34 | $182.38 | $177.92 | $180.16 | -0.08% | 1.92M |
| Oct 6, 2026 | $183.35 | $187.45 | $180.12 | $180.30 | -0.20% | 2.05M |
| Oct 5, 2026 | $176.58 | $180.90 | $176.04 | $180.67 | +2.19% | 1.64M |
| Oct 2, 2026 | $177.46 | $178.13 | $175.71 | $176.80 | -0.71% | 1.87M |
| Oct 1, 2026 | $179.11 | $179.67 | $177.02 | $178.07 | -0.52% | 1.29M |
| Sep 30, 2026 | $181.19 | $182.34 | $178.91 | $179.00 | -1.63% | 1.80M |
| Sep 29, 2026 | $182.51 | $182.95 | $180.09 | $181.97 | -1.01% | 1.53M |
| Sep 28, 2026 | $183.07 | $184.34 | $181.95 | $183.83 | +0.01% | 1.89M |
| Sep 25, 2026 | $179.22 | $183.92 | $177.87 | $183.82 | +2.56% | 1.47M |
| Sep 24, 2026 | $182.73 | $183.72 | $178.98 | $179.23 | -1.80% | 1.40M |
| Sep 23, 2026 | $182.10 | $184.37 | $181.31 | $182.52 | -0.26% | 1.02M |
| Sep 22, 2026 | $182.40 | $183.83 | $180.75 | $183.00 | +1.27% | 1.46M |
| Sep 21, 2026 | $181.25 | $181.53 | $179.98 | $180.70 | -0.13% | 1.46M |
| Sep 18, 2026 | $179.76 | $182.62 | $179.42 | $180.94 | -0.24% | 6.42M |
| Sep 17, 2026 | $182.71 | $184.34 | $181.27 | $181.38 | -0.26% | 1.84M |
| Sep 16, 2026 | $185.18 | $186.27 | $181.29 | $181.85 | -2.19% | 1.73M |
| Sep 15, 2026 | $182.39 | $186.63 | $181.28 | $185.92 | +1.65% | 2.09M |
| Sep 14, 2026 | $180.05 | $183.53 | $179.60 | $182.91 | +2.85% | 1.63M |
| 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 | — | 1.77M |
