Becton Dickinson and (BDX)
NYSE: BDX
· Real-Time Price · USD
195.15
-0.79 (-0.40%)
At close: Aug 18, 2025, 3:59 PM
195.00
-0.08%
Pre-market: Aug 19, 2025, 06:29 AM EDT
BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 195.82 | 197.42 | 194.96 | 195.00 | 195.00 | -0.48% | 1,725,768 |
| Aug 15, 2025 | 196.00 | 196.99 | 194.64 | 195.94 | 195.94 | 0.48% | 2,616,909 |
| Aug 14, 2025 | 195.35 | 195.57 | 193.40 | 195.00 | 195.00 | -0.49% | 2,284,300 |
| Aug 13, 2025 | 195.21 | 196.27 | 193.94 | 195.96 | 195.96 | 0.51% | 2,671,829 |
| Aug 12, 2025 | 193.50 | 194.99 | 192.39 | 194.96 | 194.96 | 1.28% | 3,171,478 |
| Aug 11, 2025 | 193.55 | 194.41 | 190.51 | 192.50 | 192.50 | -0.52% | 2,770,600 |
| Aug 8, 2025 | 186.87 | 193.88 | 186.87 | 193.50 | 193.50 | 3.10% | 3,955,422 |
| Aug 7, 2025 | 187.35 | 190.12 | 184.21 | 187.68 | 187.68 | 8.86% | 4,838,134 |
| Aug 6, 2025 | 176.88 | 177.39 | 172.20 | 172.41 | 172.41 | -2.53% | 4,225,907 |
| Aug 5, 2025 | 178.90 | 179.68 | 176.11 | 176.89 | 176.89 | -1.12% | 2,859,465 |
| Aug 4, 2025 | 176.30 | 179.53 | 176.30 | 178.90 | 178.90 | 1.43% | 2,049,626 |
| Aug 1, 2025 | 177.37 | 177.45 | 174.49 | 176.37 | 176.37 | -1.05% | 4,689,000 |
| Jul 31, 2025 | 180.50 | 182.26 | 178.25 | 178.25 | 178.25 | -1.81% | 3,733,919 |
| Jul 30, 2025 | 182.23 | 182.65 | 180.33 | 181.54 | 181.54 | -0.46% | 1,846,845 |
| Jul 29, 2025 | 182.63 | 183.53 | 181.68 | 182.38 | 182.38 | -0.31% | 1,500,800 |
| Jul 28, 2025 | 184.89 | 185.44 | 182.82 | 182.94 | 182.94 | -1.28% | 1,850,367 |
| Jul 25, 2025 | 184.35 | 185.92 | 183.42 | 185.32 | 185.32 | 0.92% | 1,875,900 |
| Jul 24, 2025 | 182.28 | 185.35 | 181.33 | 183.63 | 183.63 | 0.58% | 1,801,500 |
| Jul 23, 2025 | 183.60 | 184.38 | 180.14 | 182.58 | 182.58 | 0.72% | 2,623,809 |
| Jul 22, 2025 | 176.18 | 181.63 | 176.09 | 181.28 | 181.28 | 3.39% | 1,892,060 |