Becton, Dickinson and Company (BDX)
NYSE: BDX · Real-Time Price · USD
193.96
+0.20 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
194.49
+0.53 (0.27%)
After-hours: Dec 5, 2025, 7:59 PM EST
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 193.72 | 196.12 | 193.69 | 193.96 | 193.96 | 0.10% | 1,778,214 |
| Dec 4, 2025 | 193.82 | 194.10 | 192.09 | 193.76 | 193.76 | 0.10% | 1,253,146 |
| Dec 3, 2025 | 191.35 | 193.72 | 190.71 | 193.57 | 193.57 | 1.63% | 1,160,194 |
| Dec 2, 2025 | 192.61 | 192.61 | 189.44 | 190.47 | 190.47 | -0.70% | 1,539,146 |
| Dec 1, 2025 | 193.36 | 194.77 | 191.47 | 191.82 | 191.82 | -1.13% | 1,931,396 |
| Nov 28, 2025 | 193.58 | 194.74 | 193.10 | 194.02 | 194.02 | 0.06% | 592,798 |
| Nov 26, 2025 | 195.08 | 195.78 | 193.33 | 193.90 | 193.90 | -0.81% | 1,239,854 |
| Nov 25, 2025 | 191.97 | 195.56 | 191.21 | 195.49 | 195.49 | 2.37% | 2,013,605 |
| Nov 24, 2025 | 192.87 | 193.56 | 190.78 | 190.96 | 190.96 | -0.91% | 1,930,218 |
| Nov 21, 2025 | 189.92 | 196.36 | 189.63 | 192.72 | 192.72 | 1.66% | 2,995,531 |
| Nov 20, 2025 | 189.39 | 192.04 | 188.05 | 189.58 | 189.58 | -0.86% | 2,588,774 |
| Nov 19, 2025 | 192.30 | 193.25 | 188.51 | 191.22 | 191.22 | -0.58% | 1,642,619 |
| Nov 18, 2025 | 191.21 | 194.14 | 189.76 | 192.33 | 192.33 | 0.71% | 2,106,369 |
| Nov 17, 2025 | 192.25 | 195.28 | 190.17 | 190.98 | 190.98 | -1.07% | 3,027,675 |
| Nov 14, 2025 | 193.04 | 194.50 | 191.76 | 193.04 | 193.04 | - | 3,347,124 |
| Nov 13, 2025 | 191.69 | 195.74 | 191.11 | 193.04 | 193.04 | 0.48% | 3,976,391 |
| Nov 12, 2025 | 190.12 | 192.61 | 189.06 | 192.12 | 192.12 | 1.64% | 2,845,150 |
| Nov 11, 2025 | 182.69 | 189.07 | 182.38 | 189.02 | 189.02 | 4.06% | 2,983,878 |
| Nov 10, 2025 | 176.82 | 182.00 | 175.93 | 181.64 | 181.64 | 2.14% | 2,479,978 |
| Nov 7, 2025 | 176.96 | 179.06 | 174.72 | 177.84 | 177.84 | 0.25% | 3,068,595 |
| Nov 6, 2025 | 164.50 | 177.64 | 162.29 | 177.39 | 177.39 | 0.57% | 6,595,465 |
| Nov 5, 2025 | 177.59 | 178.55 | 174.14 | 176.39 | 176.39 | -1.48% | 4,418,780 |
| Nov 4, 2025 | 177.10 | 180.19 | 175.00 | 179.04 | 179.04 | 0.98% | 3,330,894 |
| Nov 3, 2025 | 178.58 | 178.58 | 175.04 | 177.30 | 177.30 | -0.79% | 3,444,498 |
| Oct 31, 2025 | 178.27 | 179.31 | 175.60 | 178.71 | 178.71 | -0.37% | 2,692,203 |
| Oct 30, 2025 | 181.02 | 181.80 | 178.79 | 179.38 | 179.38 | -1.18% | 2,722,552 |
| Oct 29, 2025 | 183.33 | 183.33 | 181.08 | 181.52 | 181.52 | -1.46% | 1,610,557 |
| Oct 28, 2025 | 187.10 | 187.10 | 184.16 | 184.21 | 184.21 | -1.51% | 1,330,993 |
| Oct 27, 2025 | 186.01 | 187.60 | 185.02 | 187.04 | 187.04 | 0.65% | 2,561,335 |
| Oct 24, 2025 | 187.93 | 188.52 | 185.71 | 185.83 | 185.83 | -0.38% | 1,540,369 |
| Oct 23, 2025 | 188.58 | 188.91 | 185.85 | 186.53 | 186.53 | -0.84% | 1,679,342 |
| Oct 22, 2025 | 188.78 | 190.16 | 187.38 | 188.11 | 188.11 | -0.49% | 2,158,791 |
| Oct 21, 2025 | 192.04 | 192.66 | 187.57 | 189.03 | 189.03 | -1.03% | 2,280,150 |
| Oct 20, 2025 | 189.28 | 193.43 | 189.28 | 191.00 | 191.00 | 1.00% | 1,734,425 |
| Oct 17, 2025 | 185.29 | 189.52 | 184.54 | 189.10 | 189.10 | 2.07% | 1,943,783 |
| Oct 16, 2025 | 182.81 | 185.37 | 178.91 | 185.27 | 185.27 | -0.80% | 3,423,511 |
| Oct 15, 2025 | 187.59 | 189.57 | 185.97 | 186.77 | 186.77 | -0.84% | 1,144,793 |
| Oct 14, 2025 | 185.50 | 188.79 | 185.50 | 188.36 | 188.36 | 0.91% | 1,180,110 |
| Oct 13, 2025 | 186.88 | 189.25 | 186.00 | 186.66 | 186.66 | 0.05% | 852,846 |
| Oct 10, 2025 | 189.40 | 190.03 | 186.11 | 186.56 | 186.56 | -1.33% | 1,079,406 |
| Oct 9, 2025 | 194.13 | 194.68 | 188.05 | 189.08 | 189.08 | -2.50% | 1,231,654 |
| Oct 8, 2025 | 192.51 | 194.10 | 191.86 | 193.93 | 193.93 | 0.73% | 1,112,017 |
| Oct 7, 2025 | 192.55 | 193.62 | 191.51 | 192.53 | 192.53 | 0.28% | 831,338 |
| Oct 6, 2025 | 193.92 | 193.92 | 190.70 | 191.99 | 191.99 | -0.84% | 1,093,124 |
| Oct 3, 2025 | 191.77 | 195.33 | 191.45 | 193.61 | 193.61 | 1.05% | 977,155 |
| Oct 2, 2025 | 189.05 | 191.68 | 188.95 | 191.60 | 191.60 | 0.35% | 1,273,781 |
| Oct 1, 2025 | 187.80 | 191.64 | 186.42 | 190.94 | 190.94 | 2.01% | 2,351,537 |
| Sep 30, 2025 | 183.90 | 187.24 | 182.95 | 187.17 | 187.17 | 1.72% | 1,604,039 |
| Sep 29, 2025 | 184.60 | 184.60 | 182.52 | 184.00 | 184.00 | -0.33% | 1,348,691 |
| Sep 26, 2025 | 181.03 | 184.72 | 180.81 | 184.60 | 184.60 | 2.22% | 1,265,908 |