Home

Becton Dickinson (BDX)

207.34
-14.25 (-6.43%)
NYSE · Last Trade: Apr 5th, 9:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Becton Dickinson (BDX)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025219.52220.45204.95207.346,624,270207.34
4/03/2025226.20226.68220.24221.592,687,614221.59
4/02/2025224.77226.80223.54226.421,634,109226.42
4/01/2025228.75229.00225.54226.041,713,623226.04
3/31/2025226.99229.80225.12229.061,963,719229.06
3/28/2025228.62229.00226.25227.501,656,305227.50
3/27/2025229.17230.95227.50228.711,602,263228.71
3/26/2025228.15229.71226.57228.001,369,659228.00
3/25/2025229.93231.82226.48228.081,675,004228.08
3/24/2025230.16230.82228.02229.191,214,687229.19
3/21/2025231.09231.27227.94230.234,373,098230.23
3/20/2025231.75233.07230.51231.851,643,641231.85
3/19/2025231.19233.51230.06231.792,325,056231.79
3/18/2025228.41232.77226.41232.122,638,314232.12
3/17/2025225.75228.79225.00227.832,558,923227.83
3/14/2025222.47226.47221.97225.981,157,197225.98
3/13/2025222.64224.68222.01222.792,650,484222.79
3/12/2025224.91227.31223.51223.822,206,490223.82
3/11/2025226.63227.32223.30224.922,127,111224.92
3/10/2025228.49235.34226.83227.452,749,500227.45
3/07/2025223.74230.53223.03229.541,813,629228.50
3/06/2025224.05226.07222.53225.341,970,085224.32
3/05/2025223.31226.12222.31224.121,885,882223.10
3/04/2025229.00230.08224.03224.271,394,896223.25
3/03/2025226.50229.92225.41228.451,623,026227.41
2/28/2025225.15226.90221.64225.532,568,563224.51
2/27/2025227.00227.15223.82224.161,613,627223.14
2/26/2025229.12229.88225.82227.591,612,689226.56
2/25/2025230.45230.93227.78230.051,701,183229.01
2/24/2025227.09231.87226.81230.311,503,884229.27
2/21/2025226.47229.59226.11227.431,920,682226.40
2/20/2025227.74228.31225.96227.931,425,826226.90
2/19/2025225.00228.26224.50227.561,072,174226.53
2/18/2025223.21225.20221.71225.131,335,215224.11
2/14/2025227.25227.45224.78224.801,131,461223.78
2/13/2025225.43226.19223.76225.011,487,034223.99
2/12/2025227.50228.42225.62225.851,269,934224.83
2/11/2025229.39230.55227.09229.521,919,334228.48
2/10/2025229.85234.41228.63229.552,748,334228.51
2/07/2025229.15230.85226.55229.853,783,112228.81
2/06/2025233.55239.24224.34227.215,810,780226.18
2/05/2025243.70245.23242.58245.062,061,427243.95
2/04/2025246.02246.75241.77242.423,155,402241.32
2/03/2025248.32251.99245.55247.612,574,597246.49
1/31/2025247.86249.36246.92247.602,158,707246.48
1/30/2025247.74250.16245.76248.491,401,886247.36
1/29/2025249.30250.75246.42246.902,116,424245.78
1/28/2025248.68250.91247.96249.081,741,434247.95
1/27/2025245.00249.49244.14248.701,912,510247.57
1/24/2025239.00243.78238.62243.451,716,536242.35
1/23/2025238.48240.85237.24240.471,358,942239.38
1/22/2025238.85239.96236.11237.921,346,116236.84
1/21/2025238.31241.27238.16240.371,918,000239.28
1/17/2025236.51238.49235.44237.382,110,688236.30
1/16/2025232.48236.76230.94236.302,257,700235.23
1/15/2025237.00238.00227.66232.593,098,137231.54
1/14/2025236.50237.40233.01235.802,588,555234.73
1/13/2025234.27238.11231.36236.192,267,778235.12
1/10/2025232.25236.25231.65233.672,597,945232.61
1/08/2025232.58234.55230.00234.432,192,835233.37
1/07/2025230.95235.37230.95232.151,912,230231.10
1/06/2025227.56232.47227.50230.701,752,278229.66