Dark

BDX
Becton, Dickinson and Co.
stock NYSE

Market Open

Dec 4, 2025 12:25:31 PM EST

193.15USD-0.220%(-0.42)391,993

193.04Bid 193.25Ask 0.21Spread

Pre-market

Dec 3, 2025 8:49:30 AM EST

191.05USD-1.302%(-2.52)0

After-hours

Dec 3, 2025 4:00:30 PM EST

193.57USD-0.013%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-04	193.0900	193.9100	192.270000	193.1500	-0.217%	391,993	0.000%
2025-12-03	191.3500	193.7200	190.710000	193.5700	+1.628%	1,161,462	-0.217%
2025-12-02	192.6100	192.6100	189.440500	190.4700	-0.704%	1,539,240	+1.407%
2025-12-01	193.3600	194.7700	191.470000	191.8200	-1.134%	1,931,471	+0.693%
2025-11-28	193.5800	194.7400	193.100000	194.0200	+0.062%	592,843	-0.448%
2025-11-26	195.0800	195.7800	193.330000	193.9000	-0.813%	1,243,818	-0.387%
2025-11-25	191.9700	195.5600	191.210700	195.4900	+2.372%	2,016,308	-1.197%
2025-11-24	192.8700	193.5619	190.781000	190.9600	-0.913%	2,100,249	+1.147%
2025-11-21	189.9200	196.3600	189.630100	192.7200	+1.656%	3,000,610	+0.223%
2025-11-20	189.3900	192.0350	188.045000	189.5800	-0.858%	2,588,795	+1.883%
2025-11-19	192.3000	193.2500	188.510000	191.2200	-0.577%	1,642,619	+1.009%
2025-11-18	191.2100	194.1400	189.760000	192.3300	+0.707%	2,106,369	+0.426%
2025-11-17	192.2500	195.2800	190.170000	190.9800	-1.067%	3,027,675	+1.136%
2025-11-14	193.0400	194.5000	191.760000	193.0400	0.000%	3,347,124	+0.057%
2025-11-13	191.6900	195.7400	191.110000	193.0400	+0.479%	3,976,391	+0.057%
2025-11-12	190.1200	192.6100	189.060000	192.1200	+1.640%	2,845,150	+0.536%
2025-11-11	182.6900	189.0700	182.380000	189.0200	+4.063%	2,983,878	+2.185%
2025-11-10	176.8200	182.0000	175.925000	181.6400	+2.137%	2,479,978	+6.337%
2025-11-07	176.9600	179.0600	174.715000	177.8400	+0.254%	3,068,595	+8.609%
2025-11-06	164.5000	177.6400	162.290000	177.3900	+0.567%	6,595,465	+8.884%
2025-11-05	177.5900	178.5500	174.140000	176.3900	-1.480%	4,418,780	+9.502%
2025-11-04	177.1000	180.1900	175.000000	179.0400	+0.981%	3,330,894	+7.881%
2025-11-03	178.5800	178.5800	175.040100	177.3000	-0.789%	3,444,498	+8.940%
2025-10-31	178.2700	179.3100	175.600000	178.7100	-0.374%	2,692,203	+8.080%
2025-10-30	181.0200	181.8000	178.790000	179.3800	-1.179%	2,722,552	+7.676%
2025-10-29	183.3250	183.3250	181.080000	181.5200	-1.460%	1,610,557	+6.407%
2025-10-28	187.0950	187.0950	184.160000	184.2100	-1.513%	1,330,993	+4.853%
2025-10-27	186.0100	187.5950	185.020000	187.0400	+0.651%	2,561,335	+3.267%
2025-10-24	187.9300	188.5225	185.710000	185.8300	-0.375%	1,540,369	+3.939%
2025-10-23	188.5800	188.9100	185.850000	186.5300	-0.840%	1,679,342	+3.549%
2025-10-22	188.7800	190.1600	187.382500	188.1100	-0.487%	2,158,791	+2.679%
2025-10-21	192.0400	192.6600	187.570100	189.0300	-1.031%	2,280,150	+2.180%
2025-10-20	189.2800	193.4300	189.280000	191.0000	+1.005%	1,734,425	+1.126%
2025-10-17	185.2900	189.5200	184.540000	189.1000	+2.067%	1,943,783	+2.142%
2025-10-16	182.8100	185.3700	178.910000	185.2700	-0.803%	3,423,511	+4.253%
2025-10-15	187.5900	189.5700	185.970000	186.7700	-0.844%	1,144,793	+3.416%
2025-10-14	185.5000	188.7850	185.500000	188.3600	+0.911%	1,180,110	+2.543%
2025-10-13	186.8800	189.2500	186.000000	186.6600	+0.054%	852,846	+3.477%
2025-10-10	189.4000	190.0300	186.110100	186.5600	-1.333%	1,079,406	+3.532%
2025-10-09	194.1300	194.6800	188.050000	189.0800	-2.501%	1,231,654	+2.153%
2025-10-08	192.5100	194.1000	191.859200	193.9300	+0.727%	1,112,017	-0.402%
2025-10-07	192.5500	193.6200	191.510000	192.5300	+0.281%	831,338	+0.322%
2025-10-06	193.9200	193.9200	190.695000	191.9900	-0.837%	1,093,124	+0.604%
2025-10-03	191.7700	195.3300	191.450000	193.6100	+1.049%	977,155	-0.238%
2025-10-02	189.0500	191.6800	188.945000	191.6000	+0.346%	1,273,781	+0.809%
2025-10-01	187.8000	191.6400	186.420000	190.9400	+2.014%	2,351,537	+1.157%
2025-09-30	183.9000	187.2400	182.950000	187.1700	+1.723%	1,604,039	+3.195%
2025-09-29	184.6000	184.6000	182.515000	184.0000	-0.325%	1,348,691	+4.973%
2025-09-26	181.0300	184.7150	180.810000	184.6000	+2.220%	1,265,908	+4.632%
2025-09-25	185.1600	185.6050	178.110000	180.5900	-2.935%	1,873,165	+6.955%
2025-09-24	185.8100	187.2100	185.020000	186.0500	-0.252%	1,037,427	+3.816%
2025-09-23	186.3000	188.1500	185.810000	186.5200	-0.016%	1,256,372	+3.555%
2025-09-22	186.3000	187.2800	184.853200	186.5500	-0.262%	1,227,725	+3.538%
2025-09-19	188.1700	188.8500	185.600000	187.0400	-0.706%	2,750,943	+3.267%
2025-09-18	187.8100	189.0400	187.035000	188.3700	+0.427%	1,123,254	+2.538%
2025-09-17	186.8100	190.0200	186.715000	187.5700	+0.730%	1,060,920	+2.975%
2025-09-16	185.5000	188.0400	185.160000	186.2100	+0.253%	1,211,492	+3.727%
2025-09-15	187.1400	188.9800	185.485000	185.7400	-0.589%	1,334,805	+3.989%
2025-09-12	189.9000	189.9000	186.840000	186.8400	-1.952%	1,118,129	+3.377%
2025-09-11	188.9100	191.3200	188.150000	190.5600	+1.130%	1,567,444	+1.359%
2025-09-10	189.2500	189.9600	186.960000	188.4300	-1.081%	1,865,750	+2.505%
2025-09-09	191.0800	192.3100	190.180000	190.4900	-0.569%	1,508,593	+1.396%
2025-09-08	190.9800	191.8900	187.810000	191.5800	-0.421%	2,601,769	+0.820%
2025-09-05	191.0000	192.9800	190.830000	192.3900	+0.591%	1,244,207	+0.395%
2025-09-04	189.1300	191.6000	187.315000	191.2600	+0.870%	1,279,873	+0.988%
2025-09-03	186.5500	189.6200	183.725000	189.6100	+0.776%	3,623,460	+1.867%
2025-09-02	192.7400	193.9900	188.030000	188.1500	-2.503%	1,630,549	+2.657%
2025-08-29	191.7600	193.0400	191.000000	192.9800	+0.905%	1,329,467	+0.088%
2025-08-28	195.3000	195.3000	190.740000	191.2500	-2.124%	1,793,879	+0.993%
2025-08-27	193.6400	195.6500	193.640000	195.4000	+0.685%	1,330,697	-1.151%
2025-08-26	194.0800	195.2300	193.500200	194.0700	-0.298%	2,245,161	-0.474%
2025-08-25	199.3000	199.4750	194.030000	194.6500	-2.509%	1,227,457	-0.771%
2025-08-22	197.8300	200.2100	197.235000	199.6600	+1.541%	1,619,834	-3.261%
2025-08-21	198.4600	198.8500	196.370000	196.6300	-1.290%	1,304,376	-1.770%
2025-08-20	198.0600	200.2200	197.465000	199.2000	+0.591%	2,493,543	-3.037%
2025-08-19	194.8200	198.2600	194.270000	198.0300	+1.554%	1,902,176	-2.464%
2025-08-18	195.8200	197.4188	194.955000	195.0000	-0.480%	1,763,403	-0.949%
2025-08-15	196.0000	196.9900	194.640000	195.9400	+0.482%	2,616,909	-1.424%
2025-08-14	195.3500	195.5700	193.400000	195.0000	-0.490%	2,284,276	-0.949%
2025-08-13	195.2100	196.2700	193.940000	195.9600	+0.513%	2,671,829	-1.434%
2025-08-12	193.5000	194.9900	192.390000	194.9600	+1.278%	3,171,478	-0.928%
2025-08-11	193.5450	194.4100	190.510000	192.5000	-0.517%	2,770,591	+0.338%
2025-08-08	186.8700	193.8800	186.870000	193.5000	+3.101%	3,955,422	-0.181%
2025-08-07	187.3500	190.1200	184.210000	187.6800	+8.857%	4,838,134	+2.915%
2025-08-06	176.8800	177.3922	172.200000	172.4100	-2.533%	4,225,907	+12.029%
2025-08-05	178.9000	179.6800	176.110000	176.8900	-1.124%	2,859,465	+9.192%
2025-08-04	176.3000	179.5300	176.300000	178.9000	+1.434%	2,049,626	+7.965%
2025-08-01	177.3700	177.4500	174.490000	176.3700	-1.055%	4,688,997	+9.514%
2025-07-31	180.5000	182.2600	178.250000	178.2500	-1.812%	3,733,919	+8.359%
2025-07-30	182.2300	182.6500	180.330000	181.5400	-0.461%	1,846,845	+6.395%
2025-07-29	182.6300	183.5300	181.680000	182.3800	-0.306%	1,500,799	+5.905%
2025-07-28	184.8900	185.4399	182.820000	182.9400	-1.284%	1,850,367	+5.581%
2025-07-25	184.3500	185.9200	183.420000	185.3200	+0.920%	1,875,861	+4.225%
2025-07-24	182.2800	185.3500	181.330000	183.6300	+0.575%	1,801,451	+5.184%
2025-07-23	183.6000	184.3800	180.140000	182.5800	+0.717%	2,623,809	+5.789%
2025-07-22	176.1800	181.6300	176.085000	181.2800	+3.394%	1,892,060	+6.548%
2025-07-21	178.8400	179.5800	175.310000	175.3300	-1.968%	3,133,931	+10.164%
2025-07-18	181.5000	181.6000	177.960000	178.8500	-1.133%	3,470,608	+7.996%
2025-07-17	178.2700	181.0400	177.100000	180.9000	+1.475%	3,946,278	+6.772%
2025-07-16	178.3100	179.1100	175.965000	178.2700	-0.022%	4,159,645	+8.347%
2025-07-15	177.0800	180.6700	176.060000	178.3100	+0.689%	6,013,633	+8.323%
2025-07-14	174.9600	177.3000	172.570000	177.0900	+0.636%	6,386,771	+9.069%
2025-07-11	176.2200	176.4850	173.870000	175.9700	-0.862%	2,428,814	+9.763%
2025-07-10	175.5900	179.7600	174.630000	177.5000	+1.140%	3,014,071	+8.817%
2025-07-09	175.0000	175.6300	173.020000	175.5000	+0.498%	2,208,354	+10.057%
2025-07-08	172.8000	175.6450	172.500000	174.6300	+0.971%	1,908,161	+10.605%
2025-07-07	176.2800	177.7950	172.341100	172.9500	-1.822%	2,499,663	+11.680%
2025-07-03	178.1800	178.3000	175.925000	176.1600	-0.626%	1,057,607	+9.645%
2025-07-02	177.5350	178.0800	175.590000	177.2700	-0.225%	3,277,517	+8.958%
2025-07-01	172.2100	179.1200	171.320000	177.6700	+3.147%	3,218,381	+8.713%
2025-06-30	170.6100	172.6600	170.086700	172.2500	+0.814%	2,524,987	+12.134%
2025-06-27	170.3800	172.2700	169.790000	170.8600	+0.524%	3,070,334	+13.046%
2025-06-26	170.7400	170.8650	168.890000	169.9700	-0.544%	2,879,313	+13.638%
2025-06-25	171.0800	172.1400	169.940000	170.9000	-0.391%	2,118,106	+13.019%
2025-06-24	170.3500	171.9300	169.200000	171.5700	+1.090%	2,915,325	+12.578%
2025-06-23	168.1600	170.6350	167.500000	169.7200	+0.772%	3,083,630	+13.805%
2025-06-20	169.3100	169.9600	168.079300	168.4200	-0.101%	5,093,509	+14.684%
2025-06-18	169.7000	170.6000	168.430000	168.5900	-0.794%	2,839,947	+14.568%
2025-06-17	171.9500	171.9500	169.810000	169.9400	-1.255%	3,782,042	+13.658%
2025-06-16	172.3700	173.4400	170.850500	172.1000	-0.064%	2,376,550	+12.231%
2025-06-13	173.0300	176.3300	171.870000	172.2100	-1.290%	2,276,369	+12.160%
2025-06-12	172.4100	175.2300	171.700000	174.4600	+1.007%	1,664,351	+10.713%
2025-06-11	174.5000	175.8600	171.910000	172.7200	-0.958%	2,361,041	+11.828%
2025-06-10	173.4100	174.6800	171.830000	174.3900	+1.090%	2,922,265	+10.757%
2025-06-09	173.9900	174.6776	172.100000	172.5100	-0.542%	3,447,564	+11.965%
2025-06-06	171.9100	174.0725	171.580600	173.4500	+1.415%	2,036,197	+11.358%
2025-06-05	171.7900	173.1300	170.620000	171.0300	+0.053%	2,857,550	+12.933%
2025-06-04	171.2100	172.0600	169.840000	170.9400	+0.164%	2,463,164	+12.993%
2025-06-03	168.7200	171.4147	167.935000	170.6600	+0.744%	2,029,109	+13.178%
2025-06-02	171.1900	171.8450	167.970000	169.4000	-1.848%	3,262,710	+14.020%
2025-05-30	173.5400	173.7990	171.650000	172.5900	-0.708%	3,358,689	+11.913%
2025-05-29	173.4700	174.4700	171.895000	173.8200	+0.468%	2,675,255	+11.121%
2025-05-28	175.1000	176.4300	172.920000	173.0100	-0.860%	1,673,696	+11.641%
2025-05-27	172.9500	175.5300	172.034500	174.5100	+1.826%	2,010,685	+10.681%
2025-05-23	170.5100	172.1600	169.600000	171.3800	-0.540%	1,950,827	+12.703%
2025-05-22	171.0300	173.5200	170.815400	172.3100	-0.479%	2,097,901	+12.094%
2025-05-21	176.0000	176.7400	172.930000	173.1400	-1.998%	2,633,309	+11.557%
2025-05-20	176.5800	177.1000	175.620000	176.6700	-0.215%	2,745,804	+9.328%
2025-05-19	174.6300	177.2000	173.060000	177.0500	+0.935%	3,208,023	+9.093%
2025-05-16	172.2500	175.6900	171.560000	175.4100	+1.823%	2,253,082	+10.113%
2025-05-15	171.3200	172.4250	169.030000	172.2700	+0.731%	4,158,185	+12.121%
2025-05-14	174.8000	174.8000	170.520000	171.0200	-2.464%	3,928,140	+12.940%
2025-05-13	174.8700	177.8000	172.300000	175.3400	0.000%	3,772,551	+10.157%
2025-05-12	171.3300	175.4300	170.603500	175.3400	+4.856%	4,736,889	+10.157%
2025-05-09	168.5000	170.3300	166.870000	167.2200	-0.435%	4,133,688	+15.507%
2025-05-08	167.1400	170.4900	166.130000	167.9500	+0.485%	4,311,344	+15.004%
2025-05-07	166.7600	167.6900	163.970000	167.1400	+1.205%	3,410,515	+15.562%
2025-05-06	166.6800	167.0400	163.330000	165.1500	-1.108%	3,684,536	+16.954%
2025-05-05	168.4200	170.0400	165.500000	167.0000	-1.055%	4,345,217	+15.659%
2025-05-02	171.2600	171.2600	166.110000	168.7800	-0.448%	10,532,781	+14.439%
2025-05-01	187.8300	188.0000	169.520000	169.5400	-18.132%	13,151,634	+13.926%
2025-04-30	206.1300	207.3200	203.510000	207.0900	+0.315%	2,752,686	-6.731%
2025-04-29	205.0000	207.1600	204.060000	206.4400	+0.885%	1,158,257	-6.438%
2025-04-28	206.2200	206.9900	203.380000	204.6300	-0.219%	1,400,355	-5.610%
2025-04-25	204.4200	205.3800	201.990000	205.0800	+0.308%	1,690,557	-5.817%
2025-04-24	202.6400	204.9200	201.000000	204.4500	+1.053%	1,345,711	-5.527%
2025-04-23	202.5700	208.0350	201.050000	202.3200	+1.221%	3,085,001	-4.532%
2025-04-22	198.6400	200.3525	197.400000	199.8800	+1.663%	1,615,344	-3.367%
2025-04-21	198.7100	198.7100	193.820000	196.6100	-1.057%	2,502,009	-1.760%
2025-04-17	199.5000	201.2800	198.400000	198.7100	-0.843%	4,067,104	-2.798%
2025-04-16	203.0700	205.1100	199.060000	200.4000	-0.812%	1,639,730	-3.618%
2025-04-15	206.4000	206.7800	201.465000	202.0400	-1.784%	2,567,853	-4.400%
2025-04-14	204.6200	206.3400	202.390000	205.7100	+1.948%	1,549,736	-6.106%
2025-04-11	199.5900	203.3550	196.570000	201.7800	+1.336%	1,850,680	-4.277%
2025-04-10	206.4400	207.2600	194.142300	199.1200	-4.887%	2,951,918	-2.998%
2025-04-09	198.0100	209.9500	193.030000	209.3500	+4.242%	3,130,667	-7.738%
2025-04-08	210.1400	211.7950	197.730000	200.8300	-2.072%	2,800,036	-3.824%
2025-04-07	204.7800	209.5700	199.370000	205.0800	-1.090%	3,818,503	-5.817%
2025-04-04	219.5200	220.4500	204.950000	207.3400	-6.431%	6,623,792	-6.844%
2025-04-03	226.2000	226.6800	220.240000	221.5900	-2.133%	2,687,614	-12.835%
2025-04-02	224.7700	226.8000	223.540000	226.4200	+0.168%	1,634,135	-14.694%
2025-04-01	228.7500	228.9990	225.540000	226.0400	-1.318%	1,713,622	-14.551%
2025-03-31	226.9900	229.7975	225.120000	229.0600	+0.686%	1,963,718	-15.677%
2025-03-28	228.6200	229.0000	226.250000	227.5000	-0.529%	1,656,304	-15.099%
2025-03-27	229.1700	230.9500	227.500000	228.7100	+0.311%	1,602,262	-15.548%
2025-03-26	228.1500	229.7100	226.570000	228.0000	-0.035%	1,117,986	-15.285%
2025-03-25	229.9300	231.8200	226.480000	228.0800	-0.484%	1,408,145	-15.315%
2025-03-24	230.1600	230.8200	228.020000	229.1900	-0.452%	1,101,218	-15.725%
2025-03-21	231.0900	231.2700	227.935000	230.2300	-0.699%	4,158,108	-16.106%
2025-03-20	231.7500	233.0700	230.510000	231.8500	+0.026%	1,632,453	-16.692%
2025-03-19	231.1900	233.5100	230.062500	231.7900	-0.142%	2,194,863	-16.670%
2025-03-18	228.4100	232.7700	226.410000	232.1200	+1.883%	2,469,670	-16.789%
2025-03-17	225.7500	228.7900	225.000000	227.8300	+0.819%	1,666,971	-15.222%
2025-03-14	222.4700	226.4700	221.975200	225.9800	+1.432%	1,112,874	-14.528%
2025-03-13	222.6400	224.6800	222.010000	222.7900	-0.460%	2,587,449	-13.304%
2025-03-12	224.9100	227.3100	223.513200	223.8200	-0.489%	2,018,196	-13.703%
2025-03-11	226.6300	227.3200	223.300000	224.9200	-1.112%	1,855,670	-14.125%
2025-03-10	228.4900	235.3400	226.830000	227.4500	-0.911%	2,427,077	-15.080%
2025-03-07	223.7400	230.5300	223.030000	229.5400	+1.864%	1,779,318	-15.853%
2025-03-06	224.0500	226.0700	222.530000	225.3400	+0.544%	1,891,695	-14.285%
2025-03-05	223.3100	226.1193	222.310000	224.1200	-0.067%	1,814,973	-13.818%
2025-03-04	229.0000	230.0775	224.030000	224.2700	-1.830%	1,359,387	-13.876%
2025-03-03	226.5000	229.9200	225.410000	228.4500	+1.295%	1,538,964	-15.452%
2025-02-28	225.1500	226.9000	221.640000	225.5300	+0.611%	2,404,528	-14.357%
2025-02-27	227.0000	227.1500	223.820000	224.1600	-1.507%	1,518,230	-13.834%
2025-02-26	229.1200	229.8800	225.820000	227.5900	-1.069%	1,352,949	-15.132%
2025-02-25	230.4500	230.9300	227.780000	230.0500	-0.113%	1,650,786	-16.040%
2025-02-24	227.0900	231.8700	226.808000	230.3100	+1.266%	1,389,218	-16.135%
2025-02-21	226.4700	229.5900	226.110000	227.4300	-0.219%	1,838,931	-15.073%
2025-02-20	227.7400	228.3100	225.960000	227.9300	+0.163%	1,164,599	-15.259%
2025-02-19	225.0000	228.2600	224.500000	227.5600	+1.079%	1,019,673	-15.121%
2025-02-18	223.2100	225.2000	221.710000	225.1300	+0.147%	1,243,707	-14.205%
2025-02-14	227.2500	227.4500	224.780000	224.8000	-0.093%	1,063,122	-14.079%
2025-02-13	225.4300	226.1900	223.760000	225.0100	-0.372%	1,463,324	-14.159%
2025-02-12	227.5000	228.4200	225.620000	225.8500	-1.599%	1,205,683	-14.479%
2025-02-11	229.3900	230.5500	227.090000	229.5200	-0.013%	1,857,337	-15.846%
2025-02-10	229.8500	234.4100	228.630000	229.5500	-0.131%	2,565,732	-15.857%
2025-02-07	229.1500	230.8500	226.550000	229.8500	+1.162%	3,753,129	-15.967%
2025-02-06	233.5500	239.2400	224.345000	227.2100	-7.284%	5,664,387	-14.991%
2025-02-05	243.7000	245.2265	242.584355	245.0600	+1.089%	2,034,291	-21.183%
2025-02-04	246.0200	246.7500	241.770000	242.4200	-2.096%	2,943,263	-20.324%
2025-02-03	248.3200	251.9850	245.550000	247.6100	+0.004%	2,395,191	-21.994%
2025-01-31	247.8600	249.3600	246.920000	247.6000	-0.358%	2,114,937	-21.991%
2025-01-30	247.7400	250.1600	245.760000	248.4900	+0.644%	1,296,841	-22.271%
2025-01-29	249.3000	250.7500	246.420000	246.9000	-0.875%	2,084,354	-21.770%
2025-01-28	248.6800	250.9081	247.960000	249.0800	+0.153%	1,714,855	-22.455%
2025-01-27	245.0000	249.4900	244.140000	248.7000	+2.157%	1,885,288	-22.336%
2025-01-24	239.0000	243.7800	238.620000	243.4500	+1.239%	1,696,219	-20.661%
2025-01-23	238.4800	240.8550	237.240000	240.4700	+1.072%	1,267,503	-19.678%
2025-01-22	238.8500	239.9600	236.110000	237.9200	-1.019%	1,306,898	-18.817%
2025-01-21	238.3100	241.2699	238.160000	240.3700	+1.260%	1,833,949	-19.645%
2025-01-17	236.5100	238.4900	235.440000	237.3800	+0.457%	1,964,089	-18.633%
2025-01-16	232.4800	236.7600	230.940000	236.3000	+1.595%	1,971,135	-18.261%
2025-01-15	237.0000	237.9999	227.660000	232.5900	-1.361%	2,822,925	-16.957%
2025-01-14	236.5000	237.4000	233.010000	235.8000	-0.165%	2,476,773	-18.087%
2025-01-13	234.2700	238.1100	231.360000	236.1900	+1.078%	2,107,143	-18.223%
2025-01-10	232.2500	236.2500	231.650000	233.6700	-0.324%	2,533,269	-17.341%
2025-01-08	232.5800	234.5500	230.000000	234.4300	+0.982%	2,000,255	-17.609%
2025-01-07	230.9500	235.3700	230.950000	232.1500	+0.629%	1,822,156	-16.799%
2025-01-06	227.5600	232.4650	227.500000	230.7000	+0.980%	1,726,803	-16.277%
2025-01-03	227.1200	229.3150	225.900000	228.4600	+0.870%	1,206,675	-15.456%
2025-01-02	228.0100	229.0000	226.180000	226.4900	-0.167%	1,628,948	-14.720%
2024-12-31	227.3800	229.2450	225.850000	226.8700	+0.159%	1,310,987	-14.863%
2024-12-30	227.4200	228.4713	224.775000	226.5100	-0.867%	1,589,083	-14.728%
2024-12-27	226.7500	230.0900	226.720000	228.4900	+0.162%	1,396,288	-15.467%
2024-12-26	226.3300	229.2000	225.260000	228.1200	+0.516%	1,127,706	-15.330%
2024-12-24	226.7200	227.1300	224.185000	226.9500	+0.225%	489,138	-14.893%
2024-12-23	226.3400	227.8700	225.300000	226.4400	-0.545%	1,532,688	-14.701%
2024-12-20	223.9600	229.3100	223.510000	227.6800	+1.720%	2,580,833	-15.166%
2024-12-19	223.3300	225.8000	222.820000	223.8300	-0.116%	2,685,889	-13.707%
2024-12-18	227.3200	228.9299	223.940000	224.0900	-0.687%	3,284,714	-13.807%
2024-12-17	226.1000	229.1400	223.410000	225.6400	-0.844%	2,450,077	-14.399%
2024-12-16	224.3000	231.7400	223.805000	227.5600	+0.887%	2,947,547	-15.121%
2024-12-13	226.7500	226.9800	222.530000	225.5600	-0.709%	2,706,792	-14.369%
2024-12-12	221.3800	228.6600	220.970000	227.1700	+2.773%	3,325,523	-14.976%
2024-12-11	221.5900	222.9300	218.840000	221.0400	-0.181%	1,851,462	-12.618%
2024-12-10	223.6800	223.6800	220.910000	221.4400	-0.704%	1,754,296	-12.775%
2024-12-09	219.0300	223.8800	218.960000	223.0100	+1.359%	2,049,229	-13.390%
2024-12-06	221.0200	222.0800	219.350000	220.0200	-0.999%	2,758,410	-12.213%
2024-12-05	220.2500	223.1900	220.170000	222.2400	+0.366%	2,329,577	-13.089%
2024-12-04	220.3100	222.3700	219.240000	221.4300	+0.077%	1,725,863	-12.772%
2024-12-03	222.7600	222.8200	221.000000	221.2600	-0.700%	2,279,715	-12.705%
2024-12-02	222.0000	223.8400	220.730000	222.8200	+0.415%	1,759,391	-13.316%
2024-11-29	221.0000	223.1800	220.290000	221.9000	-0.036%	1,146,736	-12.956%
2024-11-27	224.2500	226.6712	220.380000	221.9800	-1.012%	2,339,135	-12.988%
2024-11-26	225.3200	225.5800	222.700000	224.2500	-0.546%	2,051,934	-13.868%
2024-11-25	224.1800	226.1276	223.910000	225.4800	+0.661%	1,815,203	-14.338%
2024-11-22	225.9700	226.2400	223.130000	224.0000	-0.643%	1,628,796	-13.772%
2024-11-21	222.0500	225.8000	221.030000	225.4500	+1.376%	1,575,682	-14.327%
2024-11-20	222.1800	222.9100	220.810000	222.3900	-0.112%	1,364,155	-13.148%
2024-11-19	222.5100	223.0000	220.540000	222.6400	-0.651%	1,354,360	-13.246%
2024-11-18	225.2000	228.0800	223.980000	224.1000	-0.466%	1,293,617	-13.811%
2024-11-15	227.0000	228.3100	223.493000	225.1500	-0.889%	1,923,406	-14.213%
2024-11-14	230.4400	230.4400	225.495000	227.1700	-1.752%	2,729,303	-14.976%
2024-11-13	230.9700	232.0000	229.070000	231.2200	-0.022%	1,174,479	-16.465%
2024-11-12	235.2800	235.8700	231.070000	231.2700	-1.424%	1,069,601	-16.483%
2024-11-11	232.3900	236.0000	231.960000	234.6100	+1.282%	1,418,776	-17.672%
2024-11-08	228.6800	233.8200	226.250000	231.6400	+1.995%	3,686,929	-16.616%
2024-11-07	238.8500	243.0000	226.820000	227.1100	-5.394%	4,005,069	-14.953%
2024-11-06	244.3300	244.3300	236.000000	240.0600	+1.163%	2,178,840	-19.541%
2024-11-05	233.2300	238.3200	231.060000	237.3000	+1.267%	1,848,520	-18.605%
2024-11-04	235.2100	237.4200	232.975000	234.3300	-0.387%	1,595,576	-17.574%
2024-11-01	234.5000	236.7200	232.680000	235.2400	+0.706%	1,217,899	-17.892%
2024-10-31	235.2300	236.7400	233.450000	233.5900	-1.276%	1,320,011	-17.312%
2024-10-30	236.0000	237.6350	235.770000	236.6100	-0.379%	801,823	-18.368%
2024-10-29	238.7700	240.0800	237.440000	237.5100	-0.586%	583,217	-18.677%
2024-10-28	238.6000	240.9000	237.870000	238.9100	+0.328%	779,344	-19.154%
2024-10-25	238.7500	239.4100	236.890000	238.1300	-0.205%	939,053	-18.889%
2024-10-24	240.8000	241.8700	238.510000	238.6200	-0.790%	797,465	-19.055%
2024-10-23	239.3100	240.6400	237.510000	240.5200	+0.338%	910,765	-19.695%
2024-10-22	240.1300	240.4500	238.670500	239.7100	-0.337%	675,038	-19.423%
2024-10-21	243.3400	243.3400	239.951000	240.5200	-1.325%	566,143	-19.695%
2024-10-18	241.7600	244.1299	240.205000	243.7500	+1.423%	923,605	-20.759%
2024-10-17	240.4200	241.0600	238.990000	240.3300	+0.037%	925,647	-19.631%
2024-10-16	241.4000	242.9400	239.225000	240.2400	-0.653%	1,108,605	-19.601%
2024-10-15	240.4600	244.5000	239.930000	241.8200	+0.750%	1,015,360	-20.127%
2024-10-14	236.6200	240.4700	235.445000	240.0200	+1.488%	679,163	-19.528%
2024-10-11	236.1300	237.4300	235.260000	236.5000	+0.408%	859,753	-18.330%
2024-10-10	238.6100	238.6100	234.920000	235.5400	-1.121%	828,917	-17.997%
2024-10-09	236.9500	238.9700	235.340000	238.2100	+0.439%	740,462	-18.916%
2024-10-08	236.8500	238.0200	235.400000	237.1700	-0.122%	815,906	-18.561%
2024-10-07	238.2200	239.3150	236.130000	237.4600	-0.319%	1,253,770	-18.660%
2024-10-04	237.6200	238.9100	236.580000	238.2200	+0.362%	686,923	-18.919%
2024-10-03	239.1600	239.7837	237.295000	237.3600	-1.001%	882,154	-18.626%
2024-10-02	241.4400	242.0800	239.180000	239.7600	-0.790%	1,209,009	-19.440%
2024-10-01	243.7900	244.0000	240.040000	241.6700	+0.236%	1,219,809	-20.077%
2024-09-30	241.5500	242.4050	238.025000	241.1000	-0.170%	1,185,922	-19.888%
2024-09-27	238.3700	243.8100	237.840000	241.5100	+1.787%	1,232,605	-20.024%
2024-09-26	235.1400	237.8200	233.590000	237.2700	+0.880%	1,002,031	-18.595%
2024-09-25	236.5400	237.0000	232.872400	235.2000	-0.739%	1,699,783	-17.878%
2024-09-24	235.7400	238.6950	233.220000	236.9500	+0.946%	1,337,305	-18.485%
2024-09-23	233.9500	235.2200	232.210000	234.7300	+0.527%	1,476,231	-17.714%
2024-09-20	233.3100	234.1900	231.530000	233.5000	-0.482%	1,782,045	-17.281%
2024-09-19	234.3000	235.6650	232.550000	234.6300	+1.313%	1,827,711	-17.679%
2024-09-18	231.5800	235.0350	229.642300	231.5900	+0.138%	1,071,327	-16.598%
2024-09-17	233.5000	234.7200	229.600000	231.2700	-1.184%	945,516	-16.483%
2024-09-16	235.7800	236.9900	232.850000	234.0400	-0.060%	924,303	-17.471%
2024-09-13	235.6600	237.4950	233.790000	234.1800	-0.561%	749,595	-17.521%
2024-09-12	233.4200	235.5600	231.480000	235.5000	+0.775%	961,615	-17.983%
2024-09-11	234.1500	234.9700	229.310000	233.6900	-0.849%	1,359,651	-17.348%
2024-09-10	236.9400	237.8850	233.880000	235.6900	-0.645%	1,053,441	-18.049%
2024-09-09	232.6800	238.9750	232.380000	237.2200	+1.956%	1,387,267	-18.578%
2024-09-06	233.5300	235.7400	231.000000	232.6700	-0.249%	1,340,451	-16.985%
2024-09-05	236.3300	237.8400	232.920000	233.2500	-1.307%	2,246,016	-17.192%
2024-09-04	241.9800	242.4700	235.830000	236.3400	-2.411%	1,893,118	-18.275%
2024-09-03	242.0000	244.9800	241.700000	242.1800	-0.095%	1,753,736	-20.245%
2024-08-30	241.3400	242.6100	240.290000	242.4100	+0.598%	846,516	-20.321%
2024-08-29	239.7900	241.4600	239.280000	240.9700	+0.866%	685,012	-19.845%
2024-08-28	238.2200	239.6700	237.109300	238.9000	+0.391%	931,928	-19.150%
2024-08-27	236.7800	238.3900	236.245000	237.9700	+0.720%	908,999	-18.834%
2024-08-26	237.0000	239.4700	235.620000	236.2700	-0.047%	768,159	-18.250%
2024-08-23	236.0400	236.4900	234.280000	236.3800	+0.459%	793,915	-18.288%
2024-08-22	235.7900	235.8500	234.170000	235.3000	+0.192%	797,321	-17.913%
2024-08-21	235.4900	235.6900	234.030000	234.8500	+0.047%	1,073,547	-17.756%
2024-08-20	235.6900	236.2400	233.965000	234.7400	-0.492%	734,091	-17.717%
2024-08-19	236.3300	237.2500	235.430000	235.9000	-0.182%	1,013,140	-18.122%
2024-08-16	234.7600	237.1350	234.500000	236.3300	+0.987%	815,995	-18.271%
2024-08-15	234.0000	234.5600	232.030000	234.0200	-0.026%	2,114,365	-17.464%
2024-08-14	235.7100	236.7175	233.615000	234.0800	-0.931%	1,057,467	-17.485%
2024-08-13	233.8900	236.8200	233.500000	236.2800	+0.918%	1,240,211	-18.254%
2024-08-12	235.0800	236.1700	233.805000	234.1300	-0.750%	1,198,155	-17.503%
2024-08-09	234.5100	236.4700	233.040000	235.9000	+0.644%	787,230	-18.122%
2024-08-08	232.5600	236.0800	231.760000	234.3900	+0.761%	1,073,683	-17.595%
2024-08-07	235.7600	238.7706	232.210000	232.6200	-1.227%	1,053,047	-16.968%
2024-08-06	235.0000	238.9200	233.590000	235.5100	-0.115%	1,259,873	-17.986%
2024-08-05	241.1700	243.7800	234.892200	235.7800	-2.518%	1,418,133	-18.080%
2024-08-02	237.0000	242.5500	236.210000	241.8700	+2.483%	1,770,338	-20.143%
2024-08-01	227.5500	237.7300	226.000000	236.0100	-2.095%	3,732,847	-18.160%
2024-07-31	240.0500	242.8250	237.240000	241.0600	-0.281%	3,463,925	-19.875%
2024-07-30	236.9900	242.2500	236.990000	241.7400	+1.640%	1,672,930	-20.100%
2024-07-29	236.9500	238.8700	233.870000	237.8400	+0.228%	1,018,574	-18.790%
2024-07-26	234.7800	239.2200	232.380000	237.3000	+1.942%	1,243,978	-18.605%
2024-07-25	237.3400	241.6000	231.820000	232.7800	-1.921%	2,051,559	-17.025%
2024-07-24	235.4500	238.1700	234.460000	237.3400	+1.285%	1,203,315	-18.619%
2024-07-23	232.0000	234.4500	230.370000	234.3300	+1.402%	1,334,712	-17.574%
2024-07-22	231.2700	232.2200	229.040000	231.0900	+0.152%	801,588	-16.418%
2024-07-19	235.0500	235.0500	229.450000	230.7400	-0.432%	1,051,679	-16.291%
2024-07-18	231.5000	235.5500	231.490000	231.7400	-0.987%	1,042,960	-16.652%
2024-07-17	230.5500	235.3000	229.765000	234.0500	+1.452%	1,213,639	-17.475%
2024-07-16	226.7100	230.9700	225.400000	230.7000	+2.044%	1,120,897	-16.277%
2024-07-15	229.0000	230.7700	225.810000	226.0800	-1.323%	1,064,525	-14.566%
2024-07-12	225.5000	230.3400	224.630000	229.1100	+1.854%	2,176,785	-15.696%
2024-07-11	224.5800	227.4600	224.170000	224.9400	+0.478%	1,821,023	-14.133%
2024-07-10	221.4100	226.6200	218.750000	223.8700	+1.084%	2,081,698	-13.722%
2024-07-09	225.2400	225.7375	220.650000	221.4700	-1.805%	1,568,782	-12.787%
2024-07-08	227.7600	228.5900	225.190700	225.5400	-0.975%	797,437	-14.361%
2024-07-05	228.6800	228.6800	225.970000	227.7600	-0.472%	592,010	-15.196%
2024-07-03	228.0000	229.3200	227.500000	228.8400	-0.174%	499,955	-15.596%
2024-07-02	229.0600	231.1400	227.690000	229.2400	-0.013%	647,049	-15.743%
2024-07-01	233.7600	237.7050	229.120000	229.2700	-1.900%	1,039,963	-15.754%
2024-06-28	232.2700	234.8400	230.510000	233.7100	+1.199%	2,340,120	-17.355%
2024-06-27	232.2800	232.9800	229.070000	230.9400	-0.294%	1,457,313	-16.364%
2024-06-26	234.0550	234.6100	230.690000	231.6200	-0.962%	1,435,267	-16.609%
2024-06-25	235.2800	235.5100	233.180000	233.8700	-0.865%	997,832	-17.411%
2024-06-24	238.7300	239.5600	235.330000	235.9100	-0.999%	828,154	-18.126%
2024-06-21	239.5800	239.5800	237.270000	238.2900	-0.046%	1,815,396	-18.943%
2024-06-20	233.1500	239.2600	232.080000	238.4000	+1.998%	1,525,283	-18.981%
2024-06-18	232.4100	234.7597	231.940000	233.7300	+0.421%	965,042	-17.362%
2024-06-17	232.6300	234.1600	230.500000	232.7500	-0.419%	986,489	-17.014%
2024-06-14	232.6000	233.9700	230.750000	233.7300	+0.759%	870,349	-17.362%

document.getElementById("tLcZL6").onerror = function(){this.style.display='none';}; .dark-mode .rZKWV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZKWV3{ color: #333333; background-color: white; border: 2px solid #333333; }BDXBecton, Dickinson and Co.stock NYSE

BDX
Becton, Dickinson and Co.
stock NYSE