Dark

BDX
Becton, Dickinson and Co.
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

176.71USD-0.192%(-0.34)2,739,253

176.42Bid 176.52Ask 0.10Spread

Pre-market

May 19, 2025 8:29:30 AM EDT

174.75USD-1.299%(-2.30)0

After-hours

May 20, 2025 4:00:30 PM EDT

176.67USD-0.023%(-0.04)16,135

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	176.490	176.7100	175.650000	176.71	-0.192%	2,739,253	0.000%
2025-05-19	174.630	177.2000	173.060000	177.05	+0.935%	3,208,023	-0.192%
2025-05-16	172.250	175.6900	171.560000	175.41	+1.823%	2,253,082	+0.741%
2025-05-15	171.320	172.4250	169.030000	172.27	+0.731%	4,158,185	+2.577%
2025-05-14	174.800	174.8000	170.520000	171.02	-2.464%	3,928,140	+3.327%
2025-05-13	174.870	177.8000	172.300000	175.34	0.000%	3,772,551	+0.781%
2025-05-12	171.330	175.4300	170.603500	175.34	+4.856%	4,736,889	+0.781%
2025-05-09	168.500	170.3300	166.870000	167.22	-0.435%	4,133,688	+5.675%
2025-05-08	167.140	170.4900	166.130000	167.95	+0.485%	4,311,344	+5.216%
2025-05-07	166.760	167.6900	163.970000	167.14	+1.205%	3,410,515	+5.726%
2025-05-06	166.680	167.0400	163.330000	165.15	-1.108%	3,684,536	+7.000%
2025-05-05	168.420	170.0400	165.500000	167.00	-1.055%	4,345,217	+5.814%
2025-05-02	171.260	171.2600	166.110000	168.78	-0.448%	10,532,781	+4.698%
2025-05-01	187.830	188.0000	169.520000	169.54	-18.132%	13,151,634	+4.229%
2025-04-30	206.130	207.3200	203.510000	207.09	+0.315%	2,752,686	-14.670%
2025-04-29	205.000	207.1600	204.060000	206.44	+0.885%	1,158,257	-14.401%
2025-04-28	206.220	206.9900	203.380000	204.63	-0.219%	1,400,355	-13.644%
2025-04-25	204.420	205.3800	201.990000	205.08	+0.308%	1,690,557	-13.834%
2025-04-24	202.640	204.9200	201.000000	204.45	+1.053%	1,345,711	-13.568%
2025-04-23	202.570	208.0350	201.050000	202.32	+1.221%	3,085,001	-12.658%
2025-04-22	198.640	200.3525	197.400000	199.88	+1.663%	1,615,344	-11.592%
2025-04-21	198.710	198.7100	193.820000	196.61	-1.057%	2,502,009	-10.122%
2025-04-17	199.500	201.2800	198.400000	198.71	-0.843%	4,067,104	-11.071%
2025-04-16	203.070	205.1100	199.060000	200.40	-0.812%	1,639,730	-11.821%
2025-04-15	206.400	206.7800	201.465000	202.04	-1.784%	2,567,853	-12.537%
2025-04-14	204.620	206.3400	202.390000	205.71	+1.948%	1,549,736	-14.098%
2025-04-11	199.590	203.3550	196.570000	201.78	+1.336%	1,850,680	-12.424%
2025-04-10	206.440	207.2600	194.142300	199.12	-4.887%	2,951,918	-11.255%
2025-04-09	198.010	209.9500	193.030000	209.35	+4.242%	3,130,667	-15.591%
2025-04-08	210.140	211.7950	197.730000	200.83	-2.072%	2,800,036	-12.010%
2025-04-07	204.780	209.5700	199.370000	205.08	-1.090%	3,818,503	-13.834%
2025-04-04	219.520	220.4500	204.950000	207.34	-6.431%	6,623,792	-14.773%
2025-04-03	226.200	226.6800	220.240000	221.59	-2.133%	2,687,614	-20.254%
2025-04-02	224.770	226.8000	223.540000	226.42	+0.168%	1,634,135	-21.955%
2025-04-01	228.750	228.9990	225.540000	226.04	-1.318%	1,713,622	-21.824%
2025-03-31	226.990	229.7975	225.120000	229.06	+0.686%	1,963,718	-22.854%
2025-03-28	228.620	229.0000	226.250000	227.50	-0.529%	1,656,304	-22.325%
2025-03-27	229.170	230.9500	227.500000	228.71	+0.311%	1,602,262	-22.736%
2025-03-26	228.150	229.7100	226.570000	228.00	-0.035%	1,117,986	-22.496%
2025-03-25	229.930	231.8200	226.480000	228.08	-0.484%	1,408,145	-22.523%
2025-03-24	230.160	230.8200	228.020000	229.19	-0.452%	1,101,218	-22.898%
2025-03-21	231.090	231.2700	227.935000	230.23	-0.699%	4,158,108	-23.246%
2025-03-20	231.750	233.0700	230.510000	231.85	+0.026%	1,632,453	-23.783%
2025-03-19	231.190	233.5100	230.062500	231.79	-0.142%	2,194,863	-23.763%
2025-03-18	228.410	232.7700	226.410000	232.12	+1.883%	2,469,670	-23.871%
2025-03-17	225.750	228.7900	225.000000	227.83	+0.819%	1,666,971	-22.438%
2025-03-14	222.470	226.4700	221.975200	225.98	+1.432%	1,112,874	-21.803%
2025-03-13	222.640	224.6800	222.010000	222.79	-0.460%	2,587,449	-20.683%
2025-03-12	224.910	227.3100	223.513200	223.82	-0.489%	2,018,196	-21.048%
2025-03-11	226.630	227.3200	223.300000	224.92	-1.112%	1,855,670	-21.434%
2025-03-10	228.490	235.3400	226.830000	227.45	-0.911%	2,427,077	-22.308%
2025-03-07	223.740	230.5300	223.030000	229.54	+1.864%	1,779,318	-23.016%
2025-03-06	224.050	226.0700	222.530000	225.34	+0.544%	1,891,695	-21.581%
2025-03-05	223.310	226.1193	222.310000	224.12	-0.067%	1,814,973	-21.154%
2025-03-04	229.000	230.0775	224.030000	224.27	-1.830%	1,359,387	-21.207%
2025-03-03	226.500	229.9200	225.410000	228.45	+1.295%	1,538,964	-22.648%
2025-02-28	225.150	226.9000	221.640000	225.53	+0.611%	2,404,528	-21.647%
2025-02-27	227.000	227.1500	223.820000	224.16	-1.507%	1,518,230	-21.168%
2025-02-26	229.120	229.8800	225.820000	227.59	-1.069%	1,352,949	-22.356%
2025-02-25	230.450	230.9300	227.780000	230.05	-0.113%	1,650,786	-23.186%
2025-02-24	227.090	231.8700	226.808000	230.31	+1.266%	1,389,218	-23.273%
2025-02-21	226.470	229.5900	226.110000	227.43	-0.219%	1,838,931	-22.301%
2025-02-20	227.740	228.3100	225.960000	227.93	+0.163%	1,164,599	-22.472%
2025-02-19	225.000	228.2600	224.500000	227.56	+1.079%	1,019,673	-22.346%
2025-02-18	223.210	225.2000	221.710000	225.13	+0.147%	1,243,707	-21.508%
2025-02-14	227.250	227.4500	224.780000	224.80	-0.093%	1,063,122	-21.392%
2025-02-13	225.430	226.1900	223.760000	225.01	-0.372%	1,463,324	-21.466%
2025-02-12	227.500	228.4200	225.620000	225.85	-1.599%	1,205,683	-21.758%
2025-02-11	229.390	230.5500	227.090000	229.52	-0.013%	1,857,337	-23.009%
2025-02-10	229.850	234.4100	228.630000	229.55	-0.131%	2,565,732	-23.019%
2025-02-07	229.150	230.8500	226.550000	229.85	+1.162%	3,753,129	-23.119%
2025-02-06	233.550	239.2400	224.345000	227.21	-7.284%	5,664,387	-22.226%
2025-02-05	243.700	245.2265	242.584355	245.06	+1.089%	2,034,291	-27.891%
2025-02-04	246.020	246.7500	241.770000	242.42	-2.096%	2,943,263	-27.106%
2025-02-03	248.320	251.9850	245.550000	247.61	+0.004%	2,395,191	-28.634%
2025-01-31	247.860	249.3600	246.920000	247.60	-0.358%	2,114,937	-28.631%
2025-01-30	247.740	250.1600	245.760000	248.49	+0.644%	1,296,841	-28.886%
2025-01-29	249.300	250.7500	246.420000	246.90	-0.875%	2,084,354	-28.429%
2025-01-28	248.680	250.9081	247.960000	249.08	+0.153%	1,714,855	-29.055%
2025-01-27	245.000	249.4900	244.140000	248.70	+2.157%	1,885,288	-28.947%
2025-01-24	239.000	243.7800	238.620000	243.45	+1.239%	1,696,219	-27.414%
2025-01-23	238.480	240.8550	237.240000	240.47	+1.072%	1,267,503	-26.515%
2025-01-22	238.850	239.9600	236.110000	237.92	-1.019%	1,306,898	-25.727%
2025-01-21	238.310	241.2699	238.160000	240.37	+1.260%	1,833,949	-26.484%
2025-01-17	236.510	238.4900	235.440000	237.38	+0.457%	1,964,089	-25.558%
2025-01-16	232.480	236.7600	230.940000	236.30	+1.595%	1,971,135	-25.218%
2025-01-15	237.000	237.9999	227.660000	232.59	-1.361%	2,822,925	-24.025%
2025-01-14	236.500	237.4000	233.010000	235.80	-0.165%	2,476,773	-25.059%
2025-01-13	234.270	238.1100	231.360000	236.19	+1.078%	2,107,143	-25.183%
2025-01-10	232.250	236.2500	231.650000	233.67	-0.324%	2,533,269	-24.376%
2025-01-08	232.580	234.5500	230.000000	234.43	+0.982%	2,000,255	-24.621%
2025-01-07	230.950	235.3700	230.950000	232.15	+0.629%	1,822,156	-23.881%
2025-01-06	227.560	232.4650	227.500000	230.70	+0.980%	1,726,803	-23.403%
2025-01-03	227.120	229.3150	225.900000	228.46	+0.870%	1,206,675	-22.652%
2025-01-02	228.010	229.0000	226.180000	226.49	-0.167%	1,628,948	-21.979%
2024-12-31	227.380	229.2450	225.850000	226.87	+0.159%	1,310,987	-22.110%
2024-12-30	227.420	228.4713	224.775000	226.51	-0.867%	1,589,083	-21.986%
2024-12-27	226.750	230.0900	226.720000	228.49	+0.162%	1,396,288	-22.662%
2024-12-26	226.330	229.2000	225.260000	228.12	+0.516%	1,127,706	-22.536%
2024-12-24	226.720	227.1300	224.185000	226.95	+0.225%	489,138	-22.137%
2024-12-23	226.340	227.8700	225.300000	226.44	-0.545%	1,532,688	-21.962%
2024-12-20	223.960	229.3100	223.510000	227.68	+1.720%	2,580,833	-22.387%
2024-12-19	223.330	225.8000	222.820000	223.83	-0.116%	2,685,889	-21.052%
2024-12-18	227.320	228.9299	223.940000	224.09	-0.687%	3,284,714	-21.143%
2024-12-17	226.100	229.1400	223.410000	225.64	-0.844%	2,450,077	-21.685%
2024-12-16	224.300	231.7400	223.805000	227.56	+0.887%	2,947,547	-22.346%
2024-12-13	226.750	226.9800	222.530000	225.56	-0.709%	2,706,792	-21.657%
2024-12-12	221.380	228.6600	220.970000	227.17	+2.773%	3,325,523	-22.212%
2024-12-11	221.590	222.9300	218.840000	221.04	-0.181%	1,851,462	-20.055%
2024-12-10	223.680	223.6800	220.910000	221.44	-0.704%	1,754,296	-20.200%
2024-12-09	219.030	223.8800	218.960000	223.01	+1.359%	2,049,229	-20.761%
2024-12-06	221.020	222.0800	219.350000	220.02	-0.999%	2,758,410	-19.685%
2024-12-05	220.250	223.1900	220.170000	222.24	+0.366%	2,329,577	-20.487%
2024-12-04	220.310	222.3700	219.240000	221.43	+0.077%	1,725,863	-20.196%
2024-12-03	222.760	222.8200	221.000000	221.26	-0.700%	2,279,715	-20.135%
2024-12-02	222.000	223.8400	220.730000	222.82	+0.415%	1,759,391	-20.694%
2024-11-29	221.000	223.1800	220.290000	221.90	-0.036%	1,146,736	-20.365%
2024-11-27	224.250	226.6712	220.380000	221.98	-1.012%	2,339,135	-20.394%
2024-11-26	225.320	225.5800	222.700000	224.25	-0.546%	2,051,934	-21.200%
2024-11-25	224.180	226.1276	223.910000	225.48	+0.661%	1,815,203	-21.629%
2024-11-22	225.970	226.2400	223.130000	224.00	-0.643%	1,628,796	-21.112%
2024-11-21	222.050	225.8000	221.030000	225.45	+1.376%	1,575,682	-21.619%
2024-11-20	222.180	222.9100	220.810000	222.39	-0.112%	1,364,155	-20.540%
2024-11-19	222.510	223.0000	220.540000	222.64	-0.651%	1,354,360	-20.630%
2024-11-18	225.200	228.0800	223.980000	224.10	-0.466%	1,293,617	-21.147%
2024-11-15	227.000	228.3100	223.493000	225.15	-0.889%	1,923,406	-21.515%
2024-11-14	230.440	230.4400	225.495000	227.17	-1.752%	2,729,303	-22.212%
2024-11-13	230.970	232.0000	229.070000	231.22	-0.022%	1,174,479	-23.575%
2024-11-12	235.280	235.8700	231.070000	231.27	-1.424%	1,069,601	-23.591%
2024-11-11	232.390	236.0000	231.960000	234.61	+1.282%	1,418,776	-24.679%
2024-11-08	228.680	233.8200	226.250000	231.64	+1.995%	3,686,929	-23.714%
2024-11-07	238.850	243.0000	226.820000	227.11	-5.394%	4,005,069	-22.192%
2024-11-06	244.330	244.3300	236.000000	240.06	+1.163%	2,178,840	-26.389%
2024-11-05	233.230	238.3200	231.060000	237.30	+1.267%	1,848,520	-25.533%
2024-11-04	235.210	237.4200	232.975000	234.33	-0.387%	1,595,576	-24.589%
2024-11-01	234.500	236.7200	232.680000	235.24	+0.706%	1,217,899	-24.881%
2024-10-31	235.230	236.7400	233.450000	233.59	-1.276%	1,320,011	-24.350%
2024-10-30	236.000	237.6350	235.770000	236.61	-0.379%	801,823	-25.316%
2024-10-29	238.770	240.0800	237.440000	237.51	-0.586%	583,217	-25.599%
2024-10-28	238.600	240.9000	237.870000	238.91	+0.328%	779,344	-26.035%
2024-10-25	238.750	239.4100	236.890000	238.13	-0.205%	939,053	-25.793%
2024-10-24	240.800	241.8700	238.510000	238.62	-0.790%	797,465	-25.945%
2024-10-23	239.310	240.6400	237.510000	240.52	+0.338%	910,765	-26.530%
2024-10-22	240.130	240.4500	238.670500	239.71	-0.337%	675,038	-26.282%
2024-10-21	243.340	243.3400	239.951000	240.52	-1.325%	566,143	-26.530%
2024-10-18	241.760	244.1299	240.205000	243.75	+1.423%	923,605	-27.504%
2024-10-17	240.420	241.0600	238.990000	240.33	+0.037%	925,647	-26.472%
2024-10-16	241.400	242.9400	239.225000	240.24	-0.653%	1,108,605	-26.444%
2024-10-15	240.460	244.5000	239.930000	241.82	+0.750%	1,015,360	-26.925%
2024-10-14	236.620	240.4700	235.445000	240.02	+1.488%	679,163	-26.377%
2024-10-11	236.130	237.4300	235.260000	236.50	+0.408%	859,753	-25.281%
2024-10-10	238.610	238.6100	234.920000	235.54	-1.121%	828,917	-24.977%
2024-10-09	236.950	238.9700	235.340000	238.21	+0.439%	740,462	-25.818%
2024-10-08	236.850	238.0200	235.400000	237.17	-0.122%	815,906	-25.492%
2024-10-07	238.220	239.3150	236.130000	237.46	-0.319%	1,253,770	-25.583%
2024-10-04	237.620	238.9100	236.580000	238.22	+0.362%	686,923	-25.821%
2024-10-03	239.160	239.7837	237.295000	237.36	-1.001%	882,154	-25.552%
2024-10-02	241.440	242.0800	239.180000	239.76	-0.790%	1,209,009	-26.297%
2024-10-01	243.790	244.0000	240.040000	241.67	+0.236%	1,219,809	-26.880%
2024-09-30	241.550	242.4050	238.025000	241.10	-0.170%	1,185,922	-26.707%
2024-09-27	238.370	243.8100	237.840000	241.51	+1.787%	1,232,605	-26.831%
2024-09-26	235.140	237.8200	233.590000	237.27	+0.880%	1,002,031	-25.524%
2024-09-25	236.540	237.0000	232.872400	235.20	-0.739%	1,699,783	-24.868%
2024-09-24	235.740	238.6950	233.220000	236.95	+0.946%	1,337,305	-25.423%
2024-09-23	233.950	235.2200	232.210000	234.73	+0.527%	1,476,231	-24.718%
2024-09-20	233.310	234.1900	231.530000	233.50	-0.482%	1,782,045	-24.321%
2024-09-19	234.300	235.6650	232.550000	234.63	+1.313%	1,827,711	-24.686%
2024-09-18	231.580	235.0350	229.642300	231.59	+0.138%	1,071,327	-23.697%
2024-09-17	233.500	234.7200	229.600000	231.27	-1.184%	945,516	-23.591%
2024-09-16	235.780	236.9900	232.850000	234.04	-0.060%	924,303	-24.496%
2024-09-13	235.660	237.4950	233.790000	234.18	-0.561%	749,595	-24.541%
2024-09-12	233.420	235.5600	231.480000	235.50	+0.775%	961,615	-24.964%
2024-09-11	234.150	234.9700	229.310000	233.69	-0.849%	1,359,651	-24.383%
2024-09-10	236.940	237.8850	233.880000	235.69	-0.645%	1,053,441	-25.024%
2024-09-09	232.680	238.9750	232.380000	237.22	+1.956%	1,387,267	-25.508%
2024-09-06	233.530	235.7400	231.000000	232.67	-0.249%	1,340,451	-24.051%
2024-09-05	236.330	237.8400	232.920000	233.25	-1.307%	2,246,016	-24.240%
2024-09-04	241.980	242.4700	235.830000	236.34	-2.411%	1,893,118	-25.231%
2024-09-03	242.000	244.9800	241.700000	242.18	-0.095%	1,753,736	-27.034%
2024-08-30	241.340	242.6100	240.290000	242.41	+0.598%	846,516	-27.103%
2024-08-29	239.790	241.4600	239.280000	240.97	+0.866%	685,012	-26.667%
2024-08-28	238.220	239.6700	237.109300	238.90	+0.391%	931,928	-26.032%
2024-08-27	236.780	238.3900	236.245000	237.97	+0.720%	908,999	-25.743%
2024-08-26	237.000	239.4700	235.620000	236.27	-0.047%	768,159	-25.208%
2024-08-23	236.040	236.4900	234.280000	236.38	+0.459%	793,915	-25.243%
2024-08-22	235.790	235.8500	234.170000	235.30	+0.192%	797,321	-24.900%
2024-08-21	235.490	235.6900	234.030000	234.85	+0.047%	1,073,547	-24.756%
2024-08-20	235.690	236.2400	233.965000	234.74	-0.492%	734,091	-24.721%
2024-08-19	236.330	237.2500	235.430000	235.90	-0.182%	1,013,140	-25.091%
2024-08-16	234.760	237.1350	234.500000	236.33	+0.987%	815,995	-25.227%
2024-08-15	234.000	234.5600	232.030000	234.02	-0.026%	2,114,365	-24.489%
2024-08-14	235.710	236.7175	233.615000	234.08	-0.931%	1,057,467	-24.509%
2024-08-13	233.890	236.8200	233.500000	236.28	+0.918%	1,240,211	-25.212%
2024-08-12	235.080	236.1700	233.805000	234.13	-0.750%	1,198,155	-24.525%
2024-08-09	234.510	236.4700	233.040000	235.90	+0.644%	787,230	-25.091%
2024-08-08	232.560	236.0800	231.760000	234.39	+0.761%	1,073,683	-24.609%
2024-08-07	235.760	238.7706	232.210000	232.62	-1.227%	1,053,047	-24.035%
2024-08-06	235.000	238.9200	233.590000	235.51	-0.115%	1,259,873	-24.967%
2024-08-05	241.170	243.7800	234.892200	235.78	-2.518%	1,418,133	-25.053%
2024-08-02	237.000	242.5500	236.210000	241.87	+2.483%	1,770,338	-26.940%
2024-08-01	227.550	237.7300	226.000000	236.01	-2.095%	3,732,847	-25.126%
2024-07-31	240.050	242.8250	237.240000	241.06	-0.281%	3,463,925	-26.695%
2024-07-30	236.990	242.2500	236.990000	241.74	+1.640%	1,672,930	-26.901%
2024-07-29	236.950	238.8700	233.870000	237.84	+0.228%	1,018,574	-25.702%
2024-07-26	234.780	239.2200	232.380000	237.30	+1.942%	1,243,978	-25.533%
2024-07-25	237.340	241.6000	231.820000	232.78	-1.921%	2,051,559	-24.087%
2024-07-24	235.450	238.1700	234.460000	237.34	+1.285%	1,203,315	-25.546%
2024-07-23	232.000	234.4500	230.370000	234.33	+1.402%	1,334,712	-24.589%
2024-07-22	231.270	232.2200	229.040000	231.09	+0.152%	801,588	-23.532%
2024-07-19	235.050	235.0500	229.450000	230.74	-0.432%	1,051,679	-23.416%
2024-07-18	231.500	235.5500	231.490000	231.74	-0.987%	1,042,960	-23.746%
2024-07-17	230.550	235.3000	229.765000	234.05	+1.452%	1,213,639	-24.499%
2024-07-16	226.710	230.9700	225.400000	230.70	+2.044%	1,120,897	-23.403%
2024-07-15	229.000	230.7700	225.810000	226.08	-1.323%	1,064,525	-21.837%
2024-07-12	225.500	230.3400	224.630000	229.11	+1.854%	2,176,785	-22.871%
2024-07-11	224.580	227.4600	224.170000	224.94	+0.478%	1,821,023	-21.441%
2024-07-10	221.410	226.6200	218.750000	223.87	+1.084%	2,081,698	-21.066%
2024-07-09	225.240	225.7375	220.650000	221.47	-1.805%	1,568,782	-20.210%
2024-07-08	227.760	228.5900	225.190700	225.54	-0.975%	797,437	-21.650%
2024-07-05	228.680	228.6800	225.970000	227.76	-0.472%	592,010	-22.414%
2024-07-03	228.000	229.3200	227.500000	228.84	-0.174%	499,955	-22.780%
2024-07-02	229.060	231.1400	227.690000	229.24	-0.013%	647,049	-22.915%
2024-07-01	233.760	237.7050	229.120000	229.27	-1.900%	1,039,963	-22.925%
2024-06-28	232.270	234.8400	230.510000	233.71	+1.199%	2,340,120	-24.389%
2024-06-27	232.280	232.9800	229.070000	230.94	-0.294%	1,457,313	-23.482%
2024-06-26	234.055	234.6100	230.690000	231.62	-0.962%	1,435,267	-23.707%
2024-06-25	235.280	235.5100	233.180000	233.87	-0.865%	997,832	-24.441%
2024-06-24	238.730	239.5600	235.330000	235.91	-0.999%	828,154	-25.094%
2024-06-21	239.580	239.5800	237.270000	238.29	-0.046%	1,815,396	-25.842%
2024-06-20	233.150	239.2600	232.080000	238.40	+1.998%	1,525,283	-25.877%
2024-06-18	232.410	234.7597	231.940000	233.73	+0.421%	965,042	-24.396%
2024-06-17	232.630	234.1600	230.500000	232.75	-0.419%	986,489	-24.077%
2024-06-14	232.600	233.9700	230.750000	233.73	+0.759%	870,349	-24.396%
2024-06-13	233.000	233.6700	229.330000	231.97	-0.863%	853,469	-23.822%
2024-06-12	234.400	235.4000	233.150000	233.99	-0.404%	1,083,441	-24.480%
2024-06-11	238.650	239.2000	234.620000	234.94	-1.908%	1,111,073	-24.785%
2024-06-10	239.310	240.3900	237.475000	239.51	-0.465%	725,676	-26.220%
2024-06-07	239.220	243.2200	238.050000	240.63	+0.192%	1,481,765	-26.564%
2024-06-06	235.480	240.8000	234.670000	240.17	+1.638%	1,729,974	-26.423%
2024-06-05	238.230	239.1900	235.190000	236.30	-0.922%	1,148,366	-25.218%
2024-06-04	239.120	239.7500	237.190000	238.50	-0.142%	2,082,587	-25.908%
2024-06-03	235.000	241.6900	233.820000	238.84	+2.962%	1,990,696	-26.013%
2024-05-31	227.210	232.2100	226.320000	231.97	+2.289%	4,562,168	-23.822%
2024-05-30	225.370	226.9400	224.002100	226.78	+0.760%	1,656,316	-22.079%
2024-05-29	225.200	226.4300	224.000000	225.07	-0.763%	2,624,431	-21.487%
2024-05-28	227.380	228.4000	225.600000	226.80	-0.870%	1,431,594	-22.086%
2024-05-24	230.030	230.7100	228.090000	228.79	-0.677%	1,348,537	-22.763%
2024-05-23	233.770	234.5650	229.550000	230.35	-1.749%	1,277,696	-23.286%
2024-05-22	234.430	236.0500	234.030000	234.45	-0.175%	1,320,219	-24.628%
2024-05-21	237.670	238.1700	234.265000	234.86	-0.957%	1,527,822	-24.759%
2024-05-20	236.410	237.3200	234.900000	237.13	+0.351%	945,456	-25.480%
2024-05-17	237.090	237.0900	234.730000	236.30	-0.135%	1,706,197	-25.218%
2024-05-16	236.650	238.3350	235.560000	236.62	-0.282%	1,262,730	-25.319%
2024-05-15	236.040	237.7200	234.580000	237.29	+0.974%	1,148,075	-25.530%
2024-05-14	238.030	238.9500	234.365000	235.00	-0.823%	1,033,782	-24.804%
2024-05-13	236.600	238.4700	235.290000	236.95	+0.543%	965,564	-25.423%
2024-05-10	235.000	236.3200	233.730000	235.67	+0.285%	2,009,878	-25.018%
2024-05-09	234.140	236.4450	233.917700	235.00	+0.608%	1,905,270	-24.804%
2024-05-08	237.010	237.0100	233.180000	233.58	-1.505%	1,722,973	-24.347%
2024-05-07	237.860	239.5700	236.109800	237.15	+0.241%	1,043,908	-25.486%
2024-05-06	236.810	238.0000	235.560000	236.58	+0.810%	1,110,147	-25.306%
2024-05-03	238.770	242.2900	234.130000	234.68	-2.359%	1,690,225	-24.702%
2024-05-02	243.000	243.2800	230.250000	240.35	+2.837%	3,740,145	-26.478%
2024-05-01	234.030	236.0900	232.460000	233.72	-0.375%	2,579,217	-24.392%
2024-04-30	232.810	234.8300	232.060000	234.60	+0.497%	1,653,617	-24.676%
2024-04-29	231.840	234.5000	231.840000	233.44	+0.816%	904,626	-24.302%
2024-04-26	230.000	233.1600	230.000000	231.55	+0.464%	692,704	-23.684%
2024-04-25	233.910	234.6900	230.400000	230.48	-1.433%	867,648	-23.330%
2024-04-24	232.330	234.5700	230.025000	233.83	-0.226%	739,569	-24.428%
2024-04-23	234.580	236.1750	233.395000	234.36	+0.205%	775,081	-24.599%
2024-04-22	234.720	236.0700	233.330000	233.88	-0.103%	717,745	-24.444%
2024-04-19	234.700	235.6300	233.070000	234.12	+0.416%	1,235,686	-24.522%
2024-04-18	232.610	233.2500	230.470000	233.15	+0.405%	844,204	-24.208%
2024-04-17	230.740	232.6400	229.395000	232.21	+0.519%	1,416,425	-23.901%
2024-04-16	234.820	235.0950	230.710000	231.01	-1.581%	1,040,877	-23.505%
2024-04-15	237.110	238.0650	234.630000	234.72	-0.191%	848,990	-24.715%
2024-04-12	239.130	240.0200	233.740000	235.17	-2.261%	1,028,447	-24.859%
2024-04-11	240.930	243.3000	239.640000	240.61	-0.158%	1,010,454	-26.557%
2024-04-10	243.350	243.7400	239.220000	240.99	-1.961%	831,380	-26.673%
2024-04-09	242.670	246.1000	241.020000	245.81	+1.692%	945,000	-28.111%
2024-04-08	245.610	245.6100	241.560000	241.72	-1.808%	2,086,000	-26.895%
2024-04-05	243.050	246.2800	242.250000	246.17	+1.284%	1,234,621	-28.216%
2024-04-04	245.790	246.9200	242.940000	243.05	-0.222%	952,551	-27.295%
2024-04-03	241.530	245.2500	240.320000	243.59	+1.066%	1,215,778	-27.456%
2024-04-02	242.920	243.1300	240.240000	241.02	-1.242%	1,227,651	-26.682%
2024-04-01	247.120	247.8100	242.725000	244.05	-1.374%	667,374	-27.593%
2024-03-28	246.730	248.4200	245.330000	247.45	+0.373%	1,093,920	-28.588%
2024-03-27	243.270	246.5900	242.690000	246.53	+1.922%	839,551	-28.321%
2024-03-26	242.210	242.8600	240.590000	241.88	+0.087%	879,021	-26.943%
2024-03-25	245.350	245.7600	240.550000	241.67	-1.860%	1,755,480	-26.880%
2024-03-22	242.900	246.6600	242.050000	246.25	+1.916%	2,230,135	-28.240%
2024-03-21	238.960	241.9800	237.690000	241.62	+1.576%	1,357,056	-26.864%
2024-03-20	239.860	240.6000	236.340000	237.87	-0.987%	784,039	-25.712%
2024-03-19	238.190	240.3400	237.925000	240.24	+1.060%	1,070,412	-26.444%
2024-03-18	237.610	239.4600	236.420000	237.72	+0.427%	1,141,714	-25.665%
2024-03-15	232.180	237.7600	232.180000	236.71	-0.194%	2,686,011	-25.347%
2024-03-14	238.290	239.7200	235.190000	237.17	-0.683%	1,121,634	-25.492%
2024-03-13	238.130	241.4500	237.325000	238.80	+0.412%	961,420	-26.001%
2024-03-12	238.460	239.4500	237.240000	237.82	-0.701%	1,219,859	-25.696%
2024-03-11	239.680	242.3800	238.540000	239.50	-0.167%	964,208	-26.217%
2024-03-08	237.610	241.4700	236.370000	239.90	+0.960%	1,692,698	-26.340%
2024-03-07	237.070	238.7700	235.935000	237.62	+0.857%	1,854,815	-25.633%
2024-03-06	233.360	236.6720	233.060000	235.60	+0.921%	1,335,318	-24.996%
2024-03-05	237.270	238.6100	233.120000	233.45	-0.934%	1,335,717	-24.305%
2024-03-04	234.370	236.5300	233.550000	235.65	+0.144%	1,930,672	-25.012%
2024-03-01	235.410	236.3350	233.410000	235.31	-0.102%	1,735,037	-24.903%
2024-02-29	239.580	239.5800	235.060000	235.55	-1.505%	1,812,904	-24.980%
2024-02-28	240.930	242.3400	238.840000	239.15	-0.866%	829,240	-26.109%
2024-02-27	240.810	243.4300	240.514000	241.24	-0.199%	919,002	-26.749%
2024-02-26	245.870	246.2400	241.550000	241.72	-1.820%	939,382	-26.895%
2024-02-23	243.950	246.6027	242.900000	246.20	+1.059%	992,662	-28.225%
2024-02-22	245.200	245.5200	240.755000	243.62	-0.693%	1,305,793	-27.465%
2024-02-21	240.730	245.5100	240.095000	245.32	+1.936%	1,623,811	-27.968%
2024-02-20	240.760	243.4000	239.500000	240.66	-0.042%	1,193,936	-26.573%
2024-02-16	239.810	243.9800	238.270000	240.76	+0.333%	1,582,401	-26.603%
2024-02-15	238.880	242.3000	238.481000	239.96	+0.566%	1,226,364	-26.359%
2024-02-14	239.010	239.5500	236.930000	238.61	-0.192%	1,599,887	-25.942%
2024-02-13	243.470	245.2200	237.362700	239.07	-1.767%	1,908,562	-26.084%
2024-02-12	243.360	246.0000	241.310000	243.37	-0.156%	1,453,397	-27.390%
2024-02-09	240.960	244.0500	240.320000	243.75	+1.263%	2,095,532	-27.504%
2024-02-08	238.470	243.6900	238.470000	240.71	+0.514%	1,643,615	-26.588%
2024-02-07	239.040	242.3400	238.800000	239.48	+0.335%	1,612,547	-26.211%
2024-02-06	235.460	240.6900	235.130000	238.68	+1.536%	1,671,165	-25.964%
2024-02-05	236.980	238.5900	234.740000	235.07	-0.894%	1,688,102	-24.827%
2024-02-02	244.670	246.3000	236.710000	237.19	-2.129%	1,724,345	-25.499%
2024-02-01	237.500	242.3500	233.140000	242.35	+1.482%	3,146,506	-27.085%
2024-01-31	237.960	241.1500	236.800000	238.81	+1.101%	2,355,785	-26.004%
2024-01-30	238.500	238.9350	236.110000	236.21	-0.690%	1,485,734	-25.189%
2024-01-29	236.320	237.9800	235.810000	237.85	+0.507%	1,084,042	-25.705%
2024-01-26	237.800	238.7600	235.470000	236.65	+0.034%	892,235	-25.329%
2024-01-25	235.700	236.7500	233.860000	236.57	+0.853%	841,044	-25.303%
2024-01-24	237.970	239.2100	234.510000	234.57	-1.565%	1,317,917	-24.666%
2024-01-23	236.180	238.3300	235.900000	238.30	+1.022%	1,219,230	-25.846%
2024-01-22	237.000	239.1200	235.460000	235.89	0.000%	909,712	-25.088%
2024-01-19	235.220	236.1200	233.380000	235.89	+0.379%	1,255,513	-25.088%
2024-01-18	234.180	236.3300	233.280000	235.00	+0.299%	1,210,792	-24.804%
2024-01-17	233.870	236.7800	233.000000	234.30	-0.298%	1,018,004	-24.580%
2024-01-16	235.060	237.5800	232.740100	235.00	-0.538%	1,586,014	-24.804%
2024-01-12	236.540	238.0600	234.970000	236.27	+0.536%	1,363,341	-25.208%
2024-01-11	238.220	238.9000	234.280000	235.01	-1.426%	1,887,828	-24.807%
2024-01-10	237.980	239.7200	232.700000	238.41	+0.240%	2,204,977	-25.880%
2024-01-09	247.180	249.8900	237.530000	237.84	-3.992%	2,693,789	-25.702%
2024-01-08	242.690	248.6500	242.240000	247.73	+2.330%	1,610,701	-28.668%
2024-01-05	241.820	243.8700	241.031400	242.09	-0.338%	989,807	-27.006%
2024-01-04	240.750	243.4400	240.510100	242.91	+1.015%	1,302,308	-27.253%
2024-01-03	245.820	246.2650	240.095000	240.47	-2.017%	1,842,137	-26.515%
2024-01-02	243.220	248.8500	240.050000	245.42	+0.652%	1,952,178	-27.997%
2023-12-29	242.710	244.1300	242.370000	243.83	+0.329%	851,869	-27.527%
2023-12-28	242.970	244.0860	242.635000	243.03	+0.219%	1,119,914	-27.289%
2023-12-27	242.560	243.2700	241.570000	242.50	-0.329%	1,496,257	-27.130%
2023-12-26	243.000	244.4846	242.520000	243.30	+0.123%	2,093,708	-27.370%
2023-12-22	244.120	245.3700	242.560000	243.00	-0.053%	1,974,939	-27.280%
2023-12-21	240.680	243.8900	240.170000	243.13	+1.380%	1,444,884	-27.319%
2023-12-20	240.250	242.5300	238.010000	239.82	-0.332%	1,518,991	-26.316%
2023-12-19	237.610	240.9600	237.610000	240.62	+1.220%	1,701,421	-26.561%
2023-12-18	238.320	240.3500	237.080000	237.72	+0.300%	1,709,812	-25.665%
2023-12-15	234.220	237.6400	233.930000	237.01	-0.629%	2,943,155	-25.442%
2023-12-14	242.180	243.3500	238.190000	238.51	-0.815%	2,240,812	-25.911%
2023-12-13	236.450	240.5200	235.560000	240.47	+1.606%	1,623,892	-26.515%
2023-12-12	232.910	236.9100	231.570000	236.67	+1.405%	1,774,958	-25.335%
2023-12-11	232.460	234.5900	232.340000	233.39	+0.469%	1,681,068	-24.286%
2023-12-08	234.600	234.6000	232.140000	232.30	-0.531%	1,648,293	-23.930%
2023-12-07	233.240	233.8675	232.000000	233.54	+0.039%	2,230,102	-24.334%
2023-12-06	233.740	234.9000	232.255000	233.45	-0.064%	1,730,802	-24.305%
2023-12-05	237.190	237.1900	233.475000	233.60	-1.671%	2,431,256	-24.354%
2023-12-04	237.320	238.5600	237.100000	237.57	-0.285%	1,574,436	-25.618%
2023-12-01	236.070	238.5000	235.340000	238.25	+0.876%	1,512,416	-25.830%
2023-11-30	236.280	237.0000	234.800000	236.18	+0.208%	3,275,869	-25.180%
2023-11-29	237.100	238.8300	235.630000	235.69	-0.670%	2,722,747	-25.024%
2023-11-28	238.720	239.9500	237.190000	237.28	-0.661%	1,475,259	-25.527%

document.getElementById("G9jNgb").onerror = function(){this.style.display='none';}; .dark-mode .fHWQXh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fHWQXh{ color: #333333; background-color: white; border: 2px solid #333333; }BDXBecton, Dickinson and Co.stock NYSE

BDX
Becton, Dickinson and Co.
stock NYSE