Indicators

Markets:

News

Becton Dickinson (NY:BDX)

155.34 -1.35 (-0.86%)

Streaming Delayed Price Updated: 11:40 AM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2026	159.60	159.61	156.69	156.69	3,214,264	-1.95(-1.23%)
Apr 20, 2026	157.65	159.07	157.02	158.64	3,302,547	+0.10(+0.06%)
Apr 17, 2026	155.41	159.95	155.19	158.54	3,591,707	+3.72(+2.40%)
Apr 16, 2026	155.35	155.77	153.01	154.82	4,071,484	-0.70(-0.45%)
Apr 15, 2026	155.27	157.04	154.55	155.52	2,660,142	-0.21(-0.13%)
Apr 14, 2026	155.02	156.18	154.40	155.73	2,889,716	+0.30(+0.19%)
Apr 13, 2026	153.93	155.55	152.78	155.43	3,061,273	+1.21(+0.78%)
Apr 10, 2026	155.40	155.92	153.05	154.22	2,051,886	-1.24(-0.80%)
Apr 09, 2026	155.10	157.18	154.87	155.46	2,709,921	-1.63(-1.04%)
Apr 08, 2026	157.94	159.23	156.16	157.09	2,629,306	+2.13(+1.37%)
Apr 07, 2026	155.46	155.74	154.01	154.96	1,807,140	-0.36(-0.23%)
Apr 06, 2026	153.59	155.94	152.99	155.32	1,875,910	+0.81(+0.52%)
Apr 02, 2026	154.56	157.56	153.25	154.51	2,368,151	-1.83(-1.17%)
Apr 01, 2026	157.70	158.96	155.82	156.34	2,459,522	-0.89(-0.57%)
Mar 31, 2026	155.94	157.93	154.01	157.23	1,949,170	+2.54(+1.64%)
Mar 30, 2026	154.68	155.26	153.18	154.69	1,855,942	+0.18(+0.12%)
Mar 27, 2026	158.15	158.15	154.38	154.51	2,032,061	-2.87(-1.82%)
Mar 26, 2026	156.83	160.19	156.31	157.38	2,370,010	-0.89(-0.56%)
Mar 25, 2026	157.47	158.78	155.02	158.27	1,853,286	+2.35(+1.51%)
Mar 24, 2026	154.67	157.04	154.09	155.92	2,220,110	-0.31(-0.20%)
Mar 23, 2026	156.68	158.10	155.41	156.23	2,284,892	+2.10(+1.36%)
Mar 20, 2026	156.46	158.11	153.75	154.13	3,723,755	-2.40(-1.53%)
Mar 19, 2026	157.51	159.11	156.45	156.53	2,424,166	-1.55(-0.98%)
Mar 18, 2026	159.84	160.03	156.35	158.08	2,083,391	-3.56(-2.20%)
Mar 17, 2026	161.60	163.44	161.24	161.64	2,373,917	+1.37(+0.85%)
Mar 16, 2026	160.61	161.66	159.41	160.27	2,187,395	+0.91(+0.57%)
Mar 13, 2026	161.37	162.41	158.93	159.36	2,559,973	-0.27(-0.17%)
Mar 12, 2026	161.90	163.14	158.20	159.63	2,902,095	-3.54(-2.17%)
Mar 11, 2026	163.56	164.10	160.30	163.17	4,123,741	-0.71(-0.43%)
Mar 10, 2026	164.47	166.34	163.30	163.88	2,528,557	-1.58(-0.95%)
Mar 09, 2026	165.00	167.06	161.75	165.46	2,905,098	-1.66(-0.99%)
Mar 06, 2026	168.26	169.42	164.32	167.12	2,668,902	-2.82(-1.66%)
Mar 05, 2026	169.55	170.11	167.82	169.94	2,855,460	-1.55(-0.90%)
Mar 04, 2026	174.55	174.80	170.85	171.49	2,138,093	-2.72(-1.56%)
Mar 03, 2026	173.23	174.99	171.57	174.21	2,109,601	-2.33(-1.32%)
Mar 02, 2026	174.08	176.80	172.24	176.54	2,124,317	+0.06(+0.03%)
Feb 27, 2026	175.32	178.01	174.03	176.48	4,624,960	-0.18(-0.10%)
Feb 26, 2026	181.84	182.27	175.92	176.66	3,326,929	-4.30(-2.38%)
Feb 25, 2026	183.26	183.73	179.35	180.96	2,506,124	-1.53(-0.84%)
Feb 24, 2026	185.00	187.35	182.32	182.49	2,986,906	-1.85(-1.00%)
Feb 23, 2026	184.75	186.30	182.13	184.34	3,261,838	-1.05(-0.57%)
Feb 20, 2026	181.79	185.50	181.59	185.39	2,740,169	+2.92(+1.60%)
Feb 19, 2026	182.16	183.04	180.75	182.47	1,822,436	-0.21(-0.11%)
Feb 18, 2026	177.39	182.88	177.03	182.68	2,696,165	+5.30(+2.99%)
Feb 17, 2026	176.16	178.43	175.51	177.38	2,085,606	+1.49(+0.85%)
Feb 13, 2026	178.48	180.23	175.72	175.89	3,167,458	-1.92(-1.08%)
Feb 12, 2026	180.87	182.75	176.63	177.81	3,809,806	-2.81(-1.56%)
Feb 11, 2026	170.67	182.00	170.67	180.62	5,938,607	+8.94(+5.21%)
Feb 10, 2026	165.98	172.57	164.41	171.68	4,605,140	-35.71(-17.22%)
Feb 09, 2026	204.00	211.47	200.37	207.39	3,676,329	-2.63(-1.25%)
Feb 06, 2026	206.76	210.70	204.90	210.02	2,243,711	+3.51(+1.70%)
Feb 05, 2026	208.71	209.99	205.87	206.51	2,888,155	-1.36(-0.65%)
Feb 04, 2026	207.10	213.08	205.65	207.87	3,137,750	+1.37(+0.66%)
Feb 03, 2026	202.69	208.63	201.91	206.50	2,887,206	+4.59(+2.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.