Dark

BDX
Becton, Dickinson and Co.
stock NYSE

At Close

Jul 8, 2025 3:59:56 PM EDT

174.65USD+0.983%(+1.70)1,908,161

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 7, 2025 8:18:30 AM EDT

177.00USD+2.342%(+4.05)0

After-hours

Jul 8, 2025 4:02:30 PM EDT

174.63USD-0.011%(-0.02)28,662

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	172.800	175.6450	172.500000	174.63	+0.971%	1,908,161	0.000%
2025-07-07	176.280	177.7950	172.341100	172.95	-1.822%	2,499,663	+0.971%
2025-07-03	178.180	178.3000	175.925000	176.16	-0.626%	1,057,607	-0.869%
2025-07-02	177.535	178.0800	175.590000	177.27	-0.225%	3,277,517	-1.489%
2025-07-01	172.210	179.1200	171.320000	177.67	+3.147%	3,218,381	-1.711%
2025-06-30	170.610	172.6600	170.086700	172.25	+0.814%	2,524,987	+1.382%
2025-06-27	170.380	172.2700	169.790000	170.86	+0.524%	3,070,334	+2.206%
2025-06-26	170.740	170.8650	168.890000	169.97	-0.544%	2,879,313	+2.742%
2025-06-25	171.080	172.1400	169.940000	170.90	-0.391%	2,118,106	+2.183%
2025-06-24	170.350	171.9300	169.200000	171.57	+1.090%	2,915,325	+1.784%
2025-06-23	168.160	170.6350	167.500000	169.72	+0.772%	3,083,630	+2.893%
2025-06-20	169.310	169.9600	168.079300	168.42	-0.101%	5,093,509	+3.687%
2025-06-18	169.700	170.6000	168.430000	168.59	-0.794%	2,839,947	+3.583%
2025-06-17	171.950	171.9500	169.810000	169.94	-1.255%	3,782,042	+2.760%
2025-06-16	172.370	173.4400	170.850500	172.10	-0.064%	2,376,550	+1.470%
2025-06-13	173.030	176.3300	171.870000	172.21	-1.290%	2,276,369	+1.405%
2025-06-12	172.410	175.2300	171.700000	174.46	+1.007%	1,664,351	+0.097%
2025-06-11	174.500	175.8600	171.910000	172.72	-0.958%	2,361,041	+1.106%
2025-06-10	173.410	174.6800	171.830000	174.39	+1.090%	2,922,265	+0.138%
2025-06-09	173.990	174.6776	172.100000	172.51	-0.542%	3,447,564	+1.229%
2025-06-06	171.910	174.0725	171.580600	173.45	+1.415%	2,036,197	+0.680%
2025-06-05	171.790	173.1300	170.620000	171.03	+0.053%	2,857,550	+2.105%
2025-06-04	171.210	172.0600	169.840000	170.94	+0.164%	2,463,164	+2.159%
2025-06-03	168.720	171.4147	167.935000	170.66	+0.744%	2,029,109	+2.326%
2025-06-02	171.190	171.8450	167.970000	169.40	-1.848%	3,262,710	+3.087%
2025-05-30	173.540	173.7990	171.650000	172.59	-0.708%	3,358,689	+1.182%
2025-05-29	173.470	174.4700	171.895000	173.82	+0.468%	2,675,255	+0.466%
2025-05-28	175.100	176.4300	172.920000	173.01	-0.860%	1,673,696	+0.936%
2025-05-27	172.950	175.5300	172.034500	174.51	+1.826%	2,010,685	+0.069%
2025-05-23	170.510	172.1600	169.600000	171.38	-0.540%	1,950,827	+1.896%
2025-05-22	171.030	173.5200	170.815400	172.31	-0.479%	2,097,901	+1.346%
2025-05-21	176.000	176.7400	172.930000	173.14	-1.998%	2,633,309	+0.861%
2025-05-20	176.580	177.1000	175.620000	176.67	-0.215%	2,745,804	-1.155%
2025-05-19	174.630	177.2000	173.060000	177.05	+0.935%	3,208,023	-1.367%
2025-05-16	172.250	175.6900	171.560000	175.41	+1.823%	2,253,082	-0.445%
2025-05-15	171.320	172.4250	169.030000	172.27	+0.731%	4,158,185	+1.370%
2025-05-14	174.800	174.8000	170.520000	171.02	-2.464%	3,928,140	+2.111%
2025-05-13	174.870	177.8000	172.300000	175.34	0.000%	3,772,551	-0.405%
2025-05-12	171.330	175.4300	170.603500	175.34	+4.856%	4,736,889	-0.405%
2025-05-09	168.500	170.3300	166.870000	167.22	-0.435%	4,133,688	+4.431%
2025-05-08	167.140	170.4900	166.130000	167.95	+0.485%	4,311,344	+3.977%
2025-05-07	166.760	167.6900	163.970000	167.14	+1.205%	3,410,515	+4.481%
2025-05-06	166.680	167.0400	163.330000	165.15	-1.108%	3,684,536	+5.740%
2025-05-05	168.420	170.0400	165.500000	167.00	-1.055%	4,345,217	+4.569%
2025-05-02	171.260	171.2600	166.110000	168.78	-0.448%	10,532,781	+3.466%
2025-05-01	187.830	188.0000	169.520000	169.54	-18.132%	13,151,634	+3.002%
2025-04-30	206.130	207.3200	203.510000	207.09	+0.315%	2,752,686	-15.674%
2025-04-29	205.000	207.1600	204.060000	206.44	+0.885%	1,158,257	-15.409%
2025-04-28	206.220	206.9900	203.380000	204.63	-0.219%	1,400,355	-14.661%
2025-04-25	204.420	205.3800	201.990000	205.08	+0.308%	1,690,557	-14.848%
2025-04-24	202.640	204.9200	201.000000	204.45	+1.053%	1,345,711	-14.585%
2025-04-23	202.570	208.0350	201.050000	202.32	+1.221%	3,085,001	-13.686%
2025-04-22	198.640	200.3525	197.400000	199.88	+1.663%	1,615,344	-12.633%
2025-04-21	198.710	198.7100	193.820000	196.61	-1.057%	2,502,009	-11.179%
2025-04-17	199.500	201.2800	198.400000	198.71	-0.843%	4,067,104	-12.118%
2025-04-16	203.070	205.1100	199.060000	200.40	-0.812%	1,639,730	-12.859%
2025-04-15	206.400	206.7800	201.465000	202.04	-1.784%	2,567,853	-13.567%
2025-04-14	204.620	206.3400	202.390000	205.71	+1.948%	1,549,736	-15.109%
2025-04-11	199.590	203.3550	196.570000	201.78	+1.336%	1,850,680	-13.455%
2025-04-10	206.440	207.2600	194.142300	199.12	-4.887%	2,951,918	-12.299%
2025-04-09	198.010	209.9500	193.030000	209.35	+4.242%	3,130,667	-16.585%
2025-04-08	210.140	211.7950	197.730000	200.83	-2.072%	2,800,036	-13.046%
2025-04-07	204.780	209.5700	199.370000	205.08	-1.090%	3,818,503	-14.848%
2025-04-04	219.520	220.4500	204.950000	207.34	-6.431%	6,623,792	-15.776%
2025-04-03	226.200	226.6800	220.240000	221.59	-2.133%	2,687,614	-21.192%
2025-04-02	224.770	226.8000	223.540000	226.42	+0.168%	1,634,135	-22.873%
2025-04-01	228.750	228.9990	225.540000	226.04	-1.318%	1,713,622	-22.744%
2025-03-31	226.990	229.7975	225.120000	229.06	+0.686%	1,963,718	-23.762%
2025-03-28	228.620	229.0000	226.250000	227.50	-0.529%	1,656,304	-23.240%
2025-03-27	229.170	230.9500	227.500000	228.71	+0.311%	1,602,262	-23.646%
2025-03-26	228.150	229.7100	226.570000	228.00	-0.035%	1,117,986	-23.408%
2025-03-25	229.930	231.8200	226.480000	228.08	-0.484%	1,408,145	-23.435%
2025-03-24	230.160	230.8200	228.020000	229.19	-0.452%	1,101,218	-23.806%
2025-03-21	231.090	231.2700	227.935000	230.23	-0.699%	4,158,108	-24.150%
2025-03-20	231.750	233.0700	230.510000	231.85	+0.026%	1,632,453	-24.680%
2025-03-19	231.190	233.5100	230.062500	231.79	-0.142%	2,194,863	-24.660%
2025-03-18	228.410	232.7700	226.410000	232.12	+1.883%	2,469,670	-24.767%
2025-03-17	225.750	228.7900	225.000000	227.83	+0.819%	1,666,971	-23.351%
2025-03-14	222.470	226.4700	221.975200	225.98	+1.432%	1,112,874	-22.723%
2025-03-13	222.640	224.6800	222.010000	222.79	-0.460%	2,587,449	-21.617%
2025-03-12	224.910	227.3100	223.513200	223.82	-0.489%	2,018,196	-21.977%
2025-03-11	226.630	227.3200	223.300000	224.92	-1.112%	1,855,670	-22.359%
2025-03-10	228.490	235.3400	226.830000	227.45	-0.911%	2,427,077	-23.223%
2025-03-07	223.740	230.5300	223.030000	229.54	+1.864%	1,779,318	-23.922%
2025-03-06	224.050	226.0700	222.530000	225.34	+0.544%	1,891,695	-22.504%
2025-03-05	223.310	226.1193	222.310000	224.12	-0.067%	1,814,973	-22.082%
2025-03-04	229.000	230.0775	224.030000	224.27	-1.830%	1,359,387	-22.134%
2025-03-03	226.500	229.9200	225.410000	228.45	+1.295%	1,538,964	-23.559%
2025-02-28	225.150	226.9000	221.640000	225.53	+0.611%	2,404,528	-22.569%
2025-02-27	227.000	227.1500	223.820000	224.16	-1.507%	1,518,230	-22.096%
2025-02-26	229.120	229.8800	225.820000	227.59	-1.069%	1,352,949	-23.270%
2025-02-25	230.450	230.9300	227.780000	230.05	-0.113%	1,650,786	-24.090%
2025-02-24	227.090	231.8700	226.808000	230.31	+1.266%	1,389,218	-24.176%
2025-02-21	226.470	229.5900	226.110000	227.43	-0.219%	1,838,931	-23.216%
2025-02-20	227.740	228.3100	225.960000	227.93	+0.163%	1,164,599	-23.384%
2025-02-19	225.000	228.2600	224.500000	227.56	+1.079%	1,019,673	-23.260%
2025-02-18	223.210	225.2000	221.710000	225.13	+0.147%	1,243,707	-22.431%
2025-02-14	227.250	227.4500	224.780000	224.80	-0.093%	1,063,122	-22.318%
2025-02-13	225.430	226.1900	223.760000	225.01	-0.372%	1,463,324	-22.390%
2025-02-12	227.500	228.4200	225.620000	225.85	-1.599%	1,205,683	-22.679%
2025-02-11	229.390	230.5500	227.090000	229.52	-0.013%	1,857,337	-23.915%
2025-02-10	229.850	234.4100	228.630000	229.55	-0.131%	2,565,732	-23.925%
2025-02-07	229.150	230.8500	226.550000	229.85	+1.162%	3,753,129	-24.024%
2025-02-06	233.550	239.2400	224.345000	227.21	-7.284%	5,664,387	-23.142%
2025-02-05	243.700	245.2265	242.584355	245.06	+1.089%	2,034,291	-28.740%
2025-02-04	246.020	246.7500	241.770000	242.42	-2.096%	2,943,263	-27.964%
2025-02-03	248.320	251.9850	245.550000	247.61	+0.004%	2,395,191	-29.474%
2025-01-31	247.860	249.3600	246.920000	247.60	-0.358%	2,114,937	-29.471%
2025-01-30	247.740	250.1600	245.760000	248.49	+0.644%	1,296,841	-29.724%
2025-01-29	249.300	250.7500	246.420000	246.90	-0.875%	2,084,354	-29.271%
2025-01-28	248.680	250.9081	247.960000	249.08	+0.153%	1,714,855	-29.890%
2025-01-27	245.000	249.4900	244.140000	248.70	+2.157%	1,885,288	-29.783%
2025-01-24	239.000	243.7800	238.620000	243.45	+1.239%	1,696,219	-28.269%
2025-01-23	238.480	240.8550	237.240000	240.47	+1.072%	1,267,503	-27.380%
2025-01-22	238.850	239.9600	236.110000	237.92	-1.019%	1,306,898	-26.601%
2025-01-21	238.310	241.2699	238.160000	240.37	+1.260%	1,833,949	-27.350%
2025-01-17	236.510	238.4900	235.440000	237.38	+0.457%	1,964,089	-26.434%
2025-01-16	232.480	236.7600	230.940000	236.30	+1.595%	1,971,135	-26.098%
2025-01-15	237.000	237.9999	227.660000	232.59	-1.361%	2,822,925	-24.919%
2025-01-14	236.500	237.4000	233.010000	235.80	-0.165%	2,476,773	-25.941%
2025-01-13	234.270	238.1100	231.360000	236.19	+1.078%	2,107,143	-26.064%
2025-01-10	232.250	236.2500	231.650000	233.67	-0.324%	2,533,269	-25.266%
2025-01-08	232.580	234.5500	230.000000	234.43	+0.982%	2,000,255	-25.509%
2025-01-07	230.950	235.3700	230.950000	232.15	+0.629%	1,822,156	-24.777%
2025-01-06	227.560	232.4650	227.500000	230.70	+0.980%	1,726,803	-24.304%
2025-01-03	227.120	229.3150	225.900000	228.46	+0.870%	1,206,675	-23.562%
2025-01-02	228.010	229.0000	226.180000	226.49	-0.167%	1,628,948	-22.897%
2024-12-31	227.380	229.2450	225.850000	226.87	+0.159%	1,310,987	-23.026%
2024-12-30	227.420	228.4713	224.775000	226.51	-0.867%	1,589,083	-22.904%
2024-12-27	226.750	230.0900	226.720000	228.49	+0.162%	1,396,288	-23.572%
2024-12-26	226.330	229.2000	225.260000	228.12	+0.516%	1,127,706	-23.448%
2024-12-24	226.720	227.1300	224.185000	226.95	+0.225%	489,138	-23.054%
2024-12-23	226.340	227.8700	225.300000	226.44	-0.545%	1,532,688	-22.880%
2024-12-20	223.960	229.3100	223.510000	227.68	+1.720%	2,580,833	-23.300%
2024-12-19	223.330	225.8000	222.820000	223.83	-0.116%	2,685,889	-21.981%
2024-12-18	227.320	228.9299	223.940000	224.09	-0.687%	3,284,714	-22.071%
2024-12-17	226.100	229.1400	223.410000	225.64	-0.844%	2,450,077	-22.607%
2024-12-16	224.300	231.7400	223.805000	227.56	+0.887%	2,947,547	-23.260%
2024-12-13	226.750	226.9800	222.530000	225.56	-0.709%	2,706,792	-22.579%
2024-12-12	221.380	228.6600	220.970000	227.17	+2.773%	3,325,523	-23.128%
2024-12-11	221.590	222.9300	218.840000	221.04	-0.181%	1,851,462	-20.996%
2024-12-10	223.680	223.6800	220.910000	221.44	-0.704%	1,754,296	-21.139%
2024-12-09	219.030	223.8800	218.960000	223.01	+1.359%	2,049,229	-21.694%
2024-12-06	221.020	222.0800	219.350000	220.02	-0.999%	2,758,410	-20.630%
2024-12-05	220.250	223.1900	220.170000	222.24	+0.366%	2,329,577	-21.423%
2024-12-04	220.310	222.3700	219.240000	221.43	+0.077%	1,725,863	-21.135%
2024-12-03	222.760	222.8200	221.000000	221.26	-0.700%	2,279,715	-21.075%
2024-12-02	222.000	223.8400	220.730000	222.82	+0.415%	1,759,391	-21.627%
2024-11-29	221.000	223.1800	220.290000	221.90	-0.036%	1,146,736	-21.302%
2024-11-27	224.250	226.6712	220.380000	221.98	-1.012%	2,339,135	-21.331%
2024-11-26	225.320	225.5800	222.700000	224.25	-0.546%	2,051,934	-22.127%
2024-11-25	224.180	226.1276	223.910000	225.48	+0.661%	1,815,203	-22.552%
2024-11-22	225.970	226.2400	223.130000	224.00	-0.643%	1,628,796	-22.040%
2024-11-21	222.050	225.8000	221.030000	225.45	+1.376%	1,575,682	-22.542%
2024-11-20	222.180	222.9100	220.810000	222.39	-0.112%	1,364,155	-21.476%
2024-11-19	222.510	223.0000	220.540000	222.64	-0.651%	1,354,360	-21.564%
2024-11-18	225.200	228.0800	223.980000	224.10	-0.466%	1,293,617	-22.075%
2024-11-15	227.000	228.3100	223.493000	225.15	-0.889%	1,923,406	-22.438%
2024-11-14	230.440	230.4400	225.495000	227.17	-1.752%	2,729,303	-23.128%
2024-11-13	230.970	232.0000	229.070000	231.22	-0.022%	1,174,479	-24.475%
2024-11-12	235.280	235.8700	231.070000	231.27	-1.424%	1,069,601	-24.491%
2024-11-11	232.390	236.0000	231.960000	234.61	+1.282%	1,418,776	-25.566%
2024-11-08	228.680	233.8200	226.250000	231.64	+1.995%	3,686,929	-24.611%
2024-11-07	238.850	243.0000	226.820000	227.11	-5.394%	4,005,069	-23.108%
2024-11-06	244.330	244.3300	236.000000	240.06	+1.163%	2,178,840	-27.256%
2024-11-05	233.230	238.3200	231.060000	237.30	+1.267%	1,848,520	-26.410%
2024-11-04	235.210	237.4200	232.975000	234.33	-0.387%	1,595,576	-25.477%
2024-11-01	234.500	236.7200	232.680000	235.24	+0.706%	1,217,899	-25.765%
2024-10-31	235.230	236.7400	233.450000	233.59	-1.276%	1,320,011	-25.241%
2024-10-30	236.000	237.6350	235.770000	236.61	-0.379%	801,823	-26.195%
2024-10-29	238.770	240.0800	237.440000	237.51	-0.586%	583,217	-26.475%
2024-10-28	238.600	240.9000	237.870000	238.91	+0.328%	779,344	-26.906%
2024-10-25	238.750	239.4100	236.890000	238.13	-0.205%	939,053	-26.666%
2024-10-24	240.800	241.8700	238.510000	238.62	-0.790%	797,465	-26.817%
2024-10-23	239.310	240.6400	237.510000	240.52	+0.338%	910,765	-27.395%
2024-10-22	240.130	240.4500	238.670500	239.71	-0.337%	675,038	-27.149%
2024-10-21	243.340	243.3400	239.951000	240.52	-1.325%	566,143	-27.395%
2024-10-18	241.760	244.1299	240.205000	243.75	+1.423%	923,605	-28.357%
2024-10-17	240.420	241.0600	238.990000	240.33	+0.037%	925,647	-27.337%
2024-10-16	241.400	242.9400	239.225000	240.24	-0.653%	1,108,605	-27.310%
2024-10-15	240.460	244.5000	239.930000	241.82	+0.750%	1,015,360	-27.785%
2024-10-14	236.620	240.4700	235.445000	240.02	+1.488%	679,163	-27.244%
2024-10-11	236.130	237.4300	235.260000	236.50	+0.408%	859,753	-26.161%
2024-10-10	238.610	238.6100	234.920000	235.54	-1.121%	828,917	-25.860%
2024-10-09	236.950	238.9700	235.340000	238.21	+0.439%	740,462	-26.691%
2024-10-08	236.850	238.0200	235.400000	237.17	-0.122%	815,906	-26.369%
2024-10-07	238.220	239.3150	236.130000	237.46	-0.319%	1,253,770	-26.459%
2024-10-04	237.620	238.9100	236.580000	238.22	+0.362%	686,923	-26.694%
2024-10-03	239.160	239.7837	237.295000	237.36	-1.001%	882,154	-26.428%
2024-10-02	241.440	242.0800	239.180000	239.76	-0.790%	1,209,009	-27.165%
2024-10-01	243.790	244.0000	240.040000	241.67	+0.236%	1,219,809	-27.740%
2024-09-30	241.550	242.4050	238.025000	241.10	-0.170%	1,185,922	-27.569%
2024-09-27	238.370	243.8100	237.840000	241.51	+1.787%	1,232,605	-27.692%
2024-09-26	235.140	237.8200	233.590000	237.27	+0.880%	1,002,031	-26.400%
2024-09-25	236.540	237.0000	232.872400	235.20	-0.739%	1,699,783	-25.753%
2024-09-24	235.740	238.6950	233.220000	236.95	+0.946%	1,337,305	-26.301%
2024-09-23	233.950	235.2200	232.210000	234.73	+0.527%	1,476,231	-25.604%
2024-09-20	233.310	234.1900	231.530000	233.50	-0.482%	1,782,045	-25.212%
2024-09-19	234.300	235.6650	232.550000	234.63	+1.313%	1,827,711	-25.572%
2024-09-18	231.580	235.0350	229.642300	231.59	+0.138%	1,071,327	-24.595%
2024-09-17	233.500	234.7200	229.600000	231.27	-1.184%	945,516	-24.491%
2024-09-16	235.780	236.9900	232.850000	234.04	-0.060%	924,303	-25.385%
2024-09-13	235.660	237.4950	233.790000	234.18	-0.561%	749,595	-25.429%
2024-09-12	233.420	235.5600	231.480000	235.50	+0.775%	961,615	-25.847%
2024-09-11	234.150	234.9700	229.310000	233.69	-0.849%	1,359,651	-25.273%
2024-09-10	236.940	237.8850	233.880000	235.69	-0.645%	1,053,441	-25.907%
2024-09-09	232.680	238.9750	232.380000	237.22	+1.956%	1,387,267	-26.385%
2024-09-06	233.530	235.7400	231.000000	232.67	-0.249%	1,340,451	-24.945%
2024-09-05	236.330	237.8400	232.920000	233.25	-1.307%	2,246,016	-25.132%
2024-09-04	241.980	242.4700	235.830000	236.34	-2.411%	1,893,118	-26.111%
2024-09-03	242.000	244.9800	241.700000	242.18	-0.095%	1,753,736	-27.892%
2024-08-30	241.340	242.6100	240.290000	242.41	+0.598%	846,516	-27.961%
2024-08-29	239.790	241.4600	239.280000	240.97	+0.866%	685,012	-27.530%
2024-08-28	238.220	239.6700	237.109300	238.90	+0.391%	931,928	-26.902%
2024-08-27	236.780	238.3900	236.245000	237.97	+0.720%	908,999	-26.617%
2024-08-26	237.000	239.4700	235.620000	236.27	-0.047%	768,159	-26.089%
2024-08-23	236.040	236.4900	234.280000	236.38	+0.459%	793,915	-26.123%
2024-08-22	235.790	235.8500	234.170000	235.30	+0.192%	797,321	-25.784%
2024-08-21	235.490	235.6900	234.030000	234.85	+0.047%	1,073,547	-25.642%
2024-08-20	235.690	236.2400	233.965000	234.74	-0.492%	734,091	-25.607%
2024-08-19	236.330	237.2500	235.430000	235.90	-0.182%	1,013,140	-25.973%
2024-08-16	234.760	237.1350	234.500000	236.33	+0.987%	815,995	-26.108%
2024-08-15	234.000	234.5600	232.030000	234.02	-0.026%	2,114,365	-25.378%
2024-08-14	235.710	236.7175	233.615000	234.08	-0.931%	1,057,467	-25.397%
2024-08-13	233.890	236.8200	233.500000	236.28	+0.918%	1,240,211	-26.092%
2024-08-12	235.080	236.1700	233.805000	234.13	-0.750%	1,198,155	-25.413%
2024-08-09	234.510	236.4700	233.040000	235.90	+0.644%	787,230	-25.973%
2024-08-08	232.560	236.0800	231.760000	234.39	+0.761%	1,073,683	-25.496%
2024-08-07	235.760	238.7706	232.210000	232.62	-1.227%	1,053,047	-24.929%
2024-08-06	235.000	238.9200	233.590000	235.51	-0.115%	1,259,873	-25.850%
2024-08-05	241.170	243.7800	234.892200	235.78	-2.518%	1,418,133	-25.935%
2024-08-02	237.000	242.5500	236.210000	241.87	+2.483%	1,770,338	-27.800%
2024-08-01	227.550	237.7300	226.000000	236.01	-2.095%	3,732,847	-26.007%
2024-07-31	240.050	242.8250	237.240000	241.06	-0.281%	3,463,925	-27.557%
2024-07-30	236.990	242.2500	236.990000	241.74	+1.640%	1,672,930	-27.761%
2024-07-29	236.950	238.8700	233.870000	237.84	+0.228%	1,018,574	-26.577%
2024-07-26	234.780	239.2200	232.380000	237.30	+1.942%	1,243,978	-26.410%
2024-07-25	237.340	241.6000	231.820000	232.78	-1.921%	2,051,559	-24.981%
2024-07-24	235.450	238.1700	234.460000	237.34	+1.285%	1,203,315	-26.422%
2024-07-23	232.000	234.4500	230.370000	234.33	+1.402%	1,334,712	-25.477%
2024-07-22	231.270	232.2200	229.040000	231.09	+0.152%	801,588	-24.432%
2024-07-19	235.050	235.0500	229.450000	230.74	-0.432%	1,051,679	-24.317%
2024-07-18	231.500	235.5500	231.490000	231.74	-0.987%	1,042,960	-24.644%
2024-07-17	230.550	235.3000	229.765000	234.05	+1.452%	1,213,639	-25.388%
2024-07-16	226.710	230.9700	225.400000	230.70	+2.044%	1,120,897	-24.304%
2024-07-15	229.000	230.7700	225.810000	226.08	-1.323%	1,064,525	-22.757%
2024-07-12	225.500	230.3400	224.630000	229.11	+1.854%	2,176,785	-23.779%
2024-07-11	224.580	227.4600	224.170000	224.94	+0.478%	1,821,023	-22.366%
2024-07-10	221.410	226.6200	218.750000	223.87	+1.084%	2,081,698	-21.995%
2024-07-09	225.240	225.7375	220.650000	221.47	-1.805%	1,568,782	-21.150%
2024-07-08	227.760	228.5900	225.190700	225.54	-0.975%	797,437	-22.572%
2024-07-05	228.680	228.6800	225.970000	227.76	-0.472%	592,010	-23.327%
2024-07-03	228.000	229.3200	227.500000	228.84	-0.174%	499,955	-23.689%
2024-07-02	229.060	231.1400	227.690000	229.24	-0.013%	647,049	-23.822%
2024-07-01	233.760	237.7050	229.120000	229.27	-1.900%	1,039,963	-23.832%
2024-06-28	232.270	234.8400	230.510000	233.71	+1.199%	2,340,120	-25.279%
2024-06-27	232.280	232.9800	229.070000	230.94	-0.294%	1,457,313	-24.383%
2024-06-26	234.055	234.6100	230.690000	231.62	-0.962%	1,435,267	-24.605%
2024-06-25	235.280	235.5100	233.180000	233.87	-0.865%	997,832	-25.330%
2024-06-24	238.730	239.5600	235.330000	235.91	-0.999%	828,154	-25.976%
2024-06-21	239.580	239.5800	237.270000	238.29	-0.046%	1,815,396	-26.715%
2024-06-20	233.150	239.2600	232.080000	238.40	+1.998%	1,525,283	-26.749%
2024-06-18	232.410	234.7597	231.940000	233.73	+0.421%	965,042	-25.286%
2024-06-17	232.630	234.1600	230.500000	232.75	-0.419%	986,489	-24.971%
2024-06-14	232.600	233.9700	230.750000	233.73	+0.759%	870,349	-25.286%
2024-06-13	233.000	233.6700	229.330000	231.97	-0.863%	853,469	-24.719%
2024-06-12	234.400	235.4000	233.150000	233.99	-0.404%	1,083,441	-25.369%
2024-06-11	238.650	239.2000	234.620000	234.94	-1.908%	1,111,073	-25.670%
2024-06-10	239.310	240.3900	237.475000	239.51	-0.465%	725,676	-27.089%
2024-06-07	239.220	243.2200	238.050000	240.63	+0.192%	1,481,765	-27.428%
2024-06-06	235.480	240.8000	234.670000	240.17	+1.638%	1,729,974	-27.289%
2024-06-05	238.230	239.1900	235.190000	236.30	-0.922%	1,148,366	-26.098%
2024-06-04	239.120	239.7500	237.190000	238.50	-0.142%	2,082,587	-26.780%
2024-06-03	235.000	241.6900	233.820000	238.84	+2.962%	1,990,696	-26.884%
2024-05-31	227.210	232.2100	226.320000	231.97	+2.289%	4,562,168	-24.719%
2024-05-30	225.370	226.9400	224.002100	226.78	+0.760%	1,656,316	-22.996%
2024-05-29	225.200	226.4300	224.000000	225.07	-0.763%	2,624,431	-22.411%
2024-05-28	227.380	228.4000	225.600000	226.80	-0.870%	1,431,594	-23.003%
2024-05-24	230.030	230.7100	228.090000	228.79	-0.677%	1,348,537	-23.672%
2024-05-23	233.770	234.5650	229.550000	230.35	-1.749%	1,277,696	-24.189%
2024-05-22	234.430	236.0500	234.030000	234.45	-0.175%	1,320,219	-25.515%
2024-05-21	237.670	238.1700	234.265000	234.86	-0.957%	1,527,822	-25.645%
2024-05-20	236.410	237.3200	234.900000	237.13	+0.351%	945,456	-26.357%
2024-05-17	237.090	237.0900	234.730000	236.30	-0.135%	1,706,197	-26.098%
2024-05-16	236.650	238.3350	235.560000	236.62	-0.282%	1,262,730	-26.198%
2024-05-15	236.040	237.7200	234.580000	237.29	+0.974%	1,148,075	-26.407%
2024-05-14	238.030	238.9500	234.365000	235.00	-0.823%	1,033,782	-25.689%
2024-05-13	236.600	238.4700	235.290000	236.95	+0.543%	965,564	-26.301%
2024-05-10	235.000	236.3200	233.730000	235.67	+0.285%	2,009,878	-25.901%
2024-05-09	234.140	236.4450	233.917700	235.00	+0.608%	1,905,270	-25.689%
2024-05-08	237.010	237.0100	233.180000	233.58	-1.505%	1,722,973	-25.238%
2024-05-07	237.860	239.5700	236.109800	237.15	+0.241%	1,043,908	-26.363%
2024-05-06	236.810	238.0000	235.560000	236.58	+0.810%	1,110,147	-26.186%
2024-05-03	238.770	242.2900	234.130000	234.68	-2.359%	1,690,225	-25.588%
2024-05-02	243.000	243.2800	230.250000	240.35	+2.837%	3,740,145	-27.343%
2024-05-01	234.030	236.0900	232.460000	233.72	-0.375%	2,579,217	-25.282%
2024-04-30	232.810	234.8300	232.060000	234.60	+0.497%	1,653,617	-25.563%
2024-04-29	231.840	234.5000	231.840000	233.44	+0.816%	904,626	-25.193%
2024-04-26	230.000	233.1600	230.000000	231.55	+0.464%	692,704	-24.582%
2024-04-25	233.910	234.6900	230.400000	230.48	-1.433%	867,648	-24.232%
2024-04-24	232.330	234.5700	230.025000	233.83	-0.226%	739,569	-25.318%
2024-04-23	234.580	236.1750	233.395000	234.36	+0.205%	775,081	-25.486%
2024-04-22	234.720	236.0700	233.330000	233.88	-0.103%	717,745	-25.334%
2024-04-19	234.700	235.6300	233.070000	234.12	+0.416%	1,235,686	-25.410%
2024-04-18	232.610	233.2500	230.470000	233.15	+0.405%	844,204	-25.100%
2024-04-17	230.740	232.6400	229.395000	232.21	+0.519%	1,416,425	-24.797%
2024-04-16	234.820	235.0950	230.710000	231.01	-1.581%	1,040,877	-24.406%
2024-04-15	237.110	238.0650	234.630000	234.72	-0.191%	848,990	-25.601%
2024-04-12	239.130	240.0200	233.740000	235.17	-2.261%	1,028,447	-25.743%
2024-04-11	240.930	243.3000	239.640000	240.61	-0.158%	1,010,454	-27.422%
2024-04-10	243.350	243.7400	239.220000	240.99	-1.961%	831,380	-27.536%
2024-04-09	242.670	246.1000	241.020000	245.81	+1.692%	945,000	-28.957%
2024-04-08	245.610	245.6100	241.560000	241.72	-1.808%	2,086,000	-27.755%
2024-04-05	243.050	246.2800	242.250000	246.17	+1.284%	1,234,621	-29.061%
2024-04-04	245.790	246.9200	242.940000	243.05	-0.222%	952,551	-28.151%
2024-04-03	241.530	245.2500	240.320000	243.59	+1.066%	1,215,778	-28.310%
2024-04-02	242.920	243.1300	240.240000	241.02	-1.242%	1,227,651	-27.545%
2024-04-01	247.120	247.8100	242.725000	244.05	-1.374%	667,374	-28.445%
2024-03-28	246.730	248.4200	245.330000	247.45	+0.373%	1,093,920	-29.428%
2024-03-27	243.270	246.5900	242.690000	246.53	+1.922%	839,551	-29.165%
2024-03-26	242.210	242.8600	240.590000	241.88	+0.087%	879,021	-27.803%
2024-03-25	245.350	245.7600	240.550000	241.67	-1.860%	1,755,480	-27.740%
2024-03-22	242.900	246.6600	242.050000	246.25	+1.916%	2,230,135	-29.084%
2024-03-21	238.960	241.9800	237.690000	241.62	+1.576%	1,357,056	-27.725%
2024-03-20	239.860	240.6000	236.340000	237.87	-0.987%	784,039	-26.586%
2024-03-19	238.190	240.3400	237.925000	240.24	+1.060%	1,070,412	-27.310%
2024-03-18	237.610	239.4600	236.420000	237.72	+0.427%	1,141,714	-26.540%
2024-03-15	232.180	237.7600	232.180000	236.71	-0.194%	2,686,011	-26.226%
2024-03-14	238.290	239.7200	235.190000	237.17	-0.683%	1,121,634	-26.369%
2024-03-13	238.130	241.4500	237.325000	238.80	+0.412%	961,420	-26.872%
2024-03-12	238.460	239.4500	237.240000	237.82	-0.701%	1,219,859	-26.571%
2024-03-11	239.680	242.3800	238.540000	239.50	-0.167%	964,208	-27.086%
2024-03-08	237.610	241.4700	236.370000	239.90	+0.960%	1,692,698	-27.207%
2024-03-07	237.070	238.7700	235.935000	237.62	+0.857%	1,854,815	-26.509%
2024-03-06	233.360	236.6720	233.060000	235.60	+0.921%	1,335,318	-25.879%
2024-03-05	237.270	238.6100	233.120000	233.45	-0.934%	1,335,717	-25.196%
2024-03-04	234.370	236.5300	233.550000	235.65	+0.144%	1,930,672	-25.894%
2024-03-01	235.410	236.3350	233.410000	235.31	-0.102%	1,735,037	-25.787%
2024-02-29	239.580	239.5800	235.060000	235.55	-1.505%	1,812,904	-25.863%
2024-02-28	240.930	242.3400	238.840000	239.15	-0.866%	829,240	-26.979%
2024-02-27	240.810	243.4300	240.514000	241.24	-0.199%	919,002	-27.612%
2024-02-26	245.870	246.2400	241.550000	241.72	-1.820%	939,382	-27.755%
2024-02-23	243.950	246.6027	242.900000	246.20	+1.059%	992,662	-29.070%
2024-02-22	245.200	245.5200	240.755000	243.62	-0.693%	1,305,793	-28.319%
2024-02-21	240.730	245.5100	240.095000	245.32	+1.936%	1,623,811	-28.815%
2024-02-20	240.760	243.4000	239.500000	240.66	-0.042%	1,193,936	-27.437%
2024-02-16	239.810	243.9800	238.270000	240.76	+0.333%	1,582,401	-27.467%
2024-02-15	238.880	242.3000	238.481000	239.96	+0.566%	1,226,364	-27.225%
2024-02-14	239.010	239.5500	236.930000	238.61	-0.192%	1,599,887	-26.814%
2024-02-13	243.470	245.2200	237.362700	239.07	-1.767%	1,908,562	-26.954%
2024-02-12	243.360	246.0000	241.310000	243.37	-0.156%	1,453,397	-28.245%
2024-02-09	240.960	244.0500	240.320000	243.75	+1.263%	2,095,532	-28.357%
2024-02-08	238.470	243.6900	238.470000	240.71	+0.514%	1,643,615	-27.452%
2024-02-07	239.040	242.3400	238.800000	239.48	+0.335%	1,612,547	-27.080%
2024-02-06	235.460	240.6900	235.130000	238.68	+1.536%	1,671,165	-26.835%
2024-02-05	236.980	238.5900	234.740000	235.07	-0.894%	1,688,102	-25.711%
2024-02-02	244.670	246.3000	236.710000	237.19	-2.129%	1,724,345	-26.375%
2024-02-01	237.500	242.3500	233.140000	242.35	+1.482%	3,146,506	-27.943%
2024-01-31	237.960	241.1500	236.800000	238.81	+1.101%	2,355,785	-26.875%
2024-01-30	238.500	238.9350	236.110000	236.21	-0.690%	1,485,734	-26.070%
2024-01-29	236.320	237.9800	235.810000	237.85	+0.507%	1,084,042	-26.580%
2024-01-26	237.800	238.7600	235.470000	236.65	+0.034%	892,235	-26.207%
2024-01-25	235.700	236.7500	233.860000	236.57	+0.853%	841,044	-26.183%
2024-01-24	237.970	239.2100	234.510000	234.57	-1.565%	1,317,917	-25.553%
2024-01-23	236.180	238.3300	235.900000	238.30	+1.022%	1,219,230	-26.718%
2024-01-22	237.000	239.1200	235.460000	235.89	0.000%	909,712	-25.970%
2024-01-19	235.220	236.1200	233.380000	235.89	+0.379%	1,255,513	-25.970%
2024-01-18	234.180	236.3300	233.280000	235.00	+0.299%	1,210,792	-25.689%
2024-01-17	233.870	236.7800	233.000000	234.30	-0.298%	1,018,004	-25.467%
2024-01-16	235.060	237.5800	232.740100	235.00	-0.538%	1,586,014	-25.689%

document.getElementById("C0Q1pj").onerror = function(){this.style.display='none';}; .dark-mode .Xqc5xJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xqc5xJ{ color: #333333; background-color: white; border: 2px solid #333333; }BDXBecton, Dickinson and Co.stock NYSE

BDX
Becton, Dickinson and Co.
stock NYSE