Becton Dickinson and (BDX)
NYSE: BDX
· Real-Time Price · USD
193.58
1.98 (1.03%)
At close: Oct 03, 2025, 3:59 PM
191.85
-0.89%
After-hours: Oct 03, 2025, 07:42 PM EDT
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 191.77 | 195.33 | 191.45 | 193.61 | 193.61 | 1.05% | 971,170 |
| 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% | 1,348,700 |
| Sep 26, 2025 | 181.03 | 184.72 | 180.81 | 184.60 | 184.60 | 2.22% | 1,265,908 |
| Sep 25, 2025 | 185.16 | 185.61 | 178.11 | 180.59 | 180.59 | -2.93% | 1,873,200 |
| Sep 24, 2025 | 185.81 | 187.21 | 185.02 | 186.05 | 186.05 | -0.25% | 1,037,427 |
| Sep 23, 2025 | 186.30 | 188.15 | 185.81 | 186.52 | 186.52 | -0.02% | 1,256,372 |
| Sep 22, 2025 | 186.30 | 187.28 | 184.85 | 186.55 | 186.55 | -0.26% | 1,227,725 |
| Sep 19, 2025 | 188.17 | 188.85 | 185.60 | 187.04 | 187.04 | -0.71% | 2,750,943 |
| Sep 18, 2025 | 187.81 | 189.04 | 187.04 | 188.37 | 188.37 | 0.43% | 1,123,300 |
| Sep 17, 2025 | 186.81 | 190.02 | 186.72 | 187.57 | 187.57 | 0.73% | 1,060,920 |
| Sep 16, 2025 | 185.50 | 188.04 | 185.16 | 186.21 | 186.21 | 0.25% | 1,211,500 |
| Sep 15, 2025 | 187.14 | 188.98 | 185.49 | 185.74 | 185.74 | -0.59% | 1,334,805 |
| Sep 12, 2025 | 189.90 | 189.90 | 186.84 | 186.84 | 186.84 | -1.95% | 1,118,129 |
| Sep 11, 2025 | 188.91 | 191.32 | 188.15 | 190.56 | 190.56 | 1.13% | 1,567,444 |
| Sep 10, 2025 | 189.25 | 189.96 | 186.96 | 188.43 | 188.43 | -1.08% | 1,865,750 |
| Sep 9, 2025 | 191.08 | 192.31 | 190.18 | 190.49 | 190.49 | -0.57% | 1,508,600 |
| Sep 8, 2025 | 190.98 | 191.89 | 187.81 | 191.58 | 191.58 | -0.42% | 2,601,800 |
Page 1 of 136