Becton, Dickinson and Company$168.99DXCM · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $87.14 | $87.85 | $86.21 | $86.94 | -0.42% | 6.12M |
| Aug 3, 2026 | $85.25 | $87.63 | $83.50 | $87.31 | +4.63% | 9.19M |
| Jul 31, 2026 | $79.88 | $84.70 | $79.50 | $83.45 | +11.95% | 11.98M |
| Jul 30, 2026 | $73.93 | $74.87 | $73.24 | $74.54 | -0.80% | 5.65M |
| Jul 29, 2026 | $74.42 | $76.09 | $73.45 | $75.14 | +0.39% | 6.27M |
| Jul 28, 2026 | $74.57 | $76.09 | $74.09 | $74.85 | +2.02% | 4.12M |
| Jul 27, 2026 | $72.00 | $74.59 | $72.00 | $73.37 | +2.56% | 5.00M |
| Jul 24, 2026 | $71.05 | $71.85 | $69.79 | $71.54 | +1.50% | 2.84M |
| Jul 23, 2026 | $71.08 | $71.43 | $70.28 | $70.48 | -1.33% | 3.26M |
| Jul 22, 2026 | $75.04 | $75.29 | $70.73 | $71.43 | -4.44% | 3.87M |
| Jul 21, 2026 | $76.12 | $76.95 | $74.09 | $74.75 | -1.24% | 3.96M |
| Jul 20, 2026 | $76.60 | $77.09 | $75.66 | $75.69 | -1.25% | 3.19M |
| Jul 17, 2026 | $77.86 | $78.01 | $75.95 | $76.65 | -1.71% | 5.07M |
| Jul 16, 2026 | $73.62 | $79.15 | $73.12 | $77.98 | +7.22% | 6.64M |
| Jul 15, 2026 | $74.42 | $75.13 | $72.08 | $72.73 | -1.88% | 4.16M |
| Jul 14, 2026 | $75.09 | $75.43 | $73.16 | $74.12 | -2.92% | 4.00M |
| Jul 13, 2026 | $75.56 | $76.42 | $74.58 | $76.35 | +1.85% | 3.55M |
| Jul 10, 2026 | $73.33 | $75.57 | $73.31 | $74.96 | +2.66% | 3.86M |
| Jul 9, 2026 | $73.74 | $73.78 | $71.25 | $73.02 | -1.40% | 4.16M |
| Jul 8, 2026 | $73.32 | $74.39 | $72.33 | $74.06 | +0.67% | 5.34M |
| Jul 7, 2026 | $73.85 | $73.97 | $72.07 | $73.57 | +1.64% | 5.57M |
| Jul 6, 2026 | $71.30 | $72.77 | $69.74 | $72.38 | +1.59% | 4.62M |
| Jul 2, 2026 | $69.14 | $71.57 | $69.14 | $71.25 | +3.47% | 3.30M |
| Jul 1, 2026 | $68.16 | $69.66 | $67.87 | $68.86 | +2.24% | 4.79M |
| Jun 30, 2026 | $70.96 | $70.96 | $67.30 | $67.35 | -3.76% | 4.30M |
| Jun 29, 2026 | $69.67 | $71.06 | $69.46 | $69.98 | -0.23% | 3.98M |
| Jun 26, 2026 | $68.44 | $70.38 | $68.28 | $70.14 | +2.17% | 6.87M |
| Jun 25, 2026 | $69.88 | $70.79 | $68.58 | $68.65 | -1.58% | 4.11M |
| Jun 24, 2026 | $69.00 | $71.09 | $68.92 | $69.75 | +1.20% | 3.83M |
| Jun 23, 2026 | $70.24 | $70.27 | $68.72 | $68.92 | -0.22% | 6.35M |
| Jun 22, 2026 | $71.89 | $71.92 | $68.55 | $69.07 | -4.69% | 5.57M |
| Jun 18, 2026 | $72.61 | $73.69 | $71.60 | $72.47 | +1.74% | 8.57M |
| Jun 17, 2026 | $73.14 | $74.26 | $70.90 | $71.23 | -2.64% | 4.43M |
| Jun 16, 2026 | $74.35 | $74.66 | $73.07 | $73.16 | -1.43% | 3.06M |
| Jun 15, 2026 | $75.70 | $75.70 | $73.53 | $74.22 | -1.53% | 5.39M |
| Jun 12, 2026 | $75.57 | $76.25 | $73.53 | $75.37 | +0.16% | 4.77M |
| Jun 11, 2026 | $74.85 | $76.03 | $74.04 | $75.25 | +0.64% | 6.61M |
| Jun 10, 2026 | $78.82 | $78.91 | $74.64 | $74.77 | -4.37% | 5.04M |
| Jun 9, 2026 | $77.48 | $78.82 | $76.50 | $78.19 | +2.05% | 5.42M |
| Jun 8, 2026 | $73.91 | $78.52 | $73.00 | $76.62 | +5.16% | 7.57M |
| Jun 5, 2026 | $73.47 | $75.44 | $72.52 | $72.86 | +0.37% | 4.86M |
| Jun 4, 2026 | $74.13 | $74.92 | $71.53 | $72.59 | -0.25% | 6.37M |
| Jun 3, 2026 | $73.00 | $73.25 | $71.95 | $72.77 | -0.93% | 4.05M |
| Jun 2, 2026 | $74.30 | $74.36 | $72.57 | $73.45 | -1.90% | 3.75M |
| Jun 1, 2026 | $73.49 | $76.35 | $72.50 | $74.87 | +1.53% | 6.14M |
| May 29, 2026 | $72.89 | $73.83 | $72.50 | $73.74 | +1.94% | 9.26M |
| May 28, 2026 | $70.11 | $72.76 | $69.60 | $72.34 | +2.96% | 5.62M |
| May 27, 2026 | $72.53 | $72.65 | $69.92 | $70.26 | -2.43% | 5.86M |
| May 26, 2026 | $72.02 | $73.10 | $70.14 | $72.01 | -0.12% | 5.31M |
| May 22, 2026 | $71.90 | $73.05 | $71.31 | $72.10 | +0.28% | 6.73M |
| May 21, 2026 | $71.50 | $72.27 | $70.18 | $71.90 | +0.64% | 9.08M |
| May 20, 2026 | $66.71 | $71.48 | $66.30 | $71.44 | +6.71% | 11.25M |
| May 19, 2026 | $65.28 | $67.75 | $64.47 | $66.95 | +2.86% | 11.30M |
| May 18, 2026 | $61.79 | $65.17 | $61.54 | $65.09 | +5.61% | 13.51M |
| May 15, 2026 | $59.91 | $63.19 | $59.46 | $61.63 | +6.59% | 11.13M |
| May 14, 2026 | $59.02 | $59.56 | $57.66 | $57.82 | -1.28% | 4.32M |
| May 13, 2026 | $60.45 | $61.36 | $58.53 | $58.57 | -4.20% | 7.03M |
| May 12, 2026 | $60.14 | $61.46 | $59.65 | $61.14 | +3.05% | 6.10M |
| May 11, 2026 | $60.34 | $60.59 | $58.43 | $59.33 | -2.11% | 5.27M |
| May 8, 2026 | $60.91 | $61.37 | $60.13 | $60.61 | — | 4.22M |
