Dark

BDX
Becton, Dickinson and Co.
stock NYSE

Market Open

Jul 30, 2026 12:44:50 PM EDT

165.33USD-1.841%(-3.10)657,472

156.75Bid 174.07Ask 17.32Spread

Pre-market

0.00USD-100.000%(-166.34)0

After-hours

Jul 29, 2026 4:55:30 PM EDT

168.40USD-0.018%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	166.3700	168.1600	164.430000	165.3300	-1.823%	657,472	0.000%
2026-07-29	166.0700	169.1000	165.005000	168.4000	+1.238%	2,126,601	-1.823%
2026-07-28	162.0000	168.2100	161.615000	166.3400	+4.669%	2,693,358	-0.607%
2026-07-27	157.0900	160.5500	157.090000	158.9200	+1.637%	1,341,832	+4.033%
2026-07-24	154.4800	156.8000	153.320000	156.3600	+2.216%	1,115,717	+5.737%
2026-07-23	153.7700	154.2800	152.130000	152.9700	-0.124%	1,607,956	+8.080%
2026-07-22	154.8700	155.3332	152.530000	153.1600	-0.442%	1,162,419	+7.946%
2026-07-21	152.5600	154.2000	151.970000	153.8400	-0.414%	1,332,536	+7.469%
2026-07-20	157.7600	158.2700	154.310000	154.4800	-2.333%	1,730,131	+7.024%
2026-07-17	158.8400	163.1400	157.020000	158.1700	-1.100%	2,108,793	+4.527%
2026-07-16	156.8300	160.1850	156.140000	159.9300	+3.261%	1,683,118	+3.376%
2026-07-15	150.5700	156.8700	150.380000	154.8800	+2.808%	1,992,844	+6.747%
2026-07-14	151.8300	151.9400	148.340000	150.6500	-2.067%	1,908,104	+9.744%
2026-07-13	152.5600	154.9300	152.000000	153.8300	+1.244%	1,403,826	+7.476%
2026-07-10	150.5200	152.9000	150.150000	151.9400	+0.723%	1,048,175	+8.813%
2026-07-09	149.8200	151.7158	148.230000	150.8500	+0.193%	1,788,624	+9.599%
2026-07-08	155.9750	156.2850	150.350000	150.5600	-3.672%	2,287,663	+9.810%
2026-07-07	158.0000	159.4900	156.260000	156.3000	+0.489%	1,757,628	+5.777%
2026-07-06	157.9500	158.0050	154.320000	155.5400	-1.607%	1,485,581	+6.294%
2026-07-02	154.9400	158.7200	153.925000	158.0800	+3.388%	2,040,522	+4.586%
2026-07-01	151.7600	154.0400	151.560000	152.9000	+1.037%	2,131,644	+8.129%
2026-06-30	155.0200	155.1100	149.690000	151.3300	-2.487%	2,109,075	+9.251%
2026-06-29	154.7300	155.2500	152.970000	155.1900	-0.468%	2,396,597	+6.534%
2026-06-26	152.8000	156.8900	151.630000	155.9200	+2.999%	12,180,749	+6.035%
2026-06-25	148.4200	152.8300	147.200000	151.3800	+2.443%	2,548,949	+9.215%
2026-06-24	145.6600	149.2000	144.610000	147.7700	+2.675%	2,300,230	+11.883%
2026-06-23	142.5500	145.5911	141.250000	143.9200	+2.281%	2,908,135	+14.876%
2026-06-22	142.4400	143.4300	140.110000	140.7100	-2.271%	3,642,816	+17.497%
2026-06-18	142.0200	144.7000	141.745000	143.9800	+1.674%	6,231,988	+14.828%
2026-06-17	144.5000	145.6000	140.630000	141.6100	-2.446%	2,921,247	+16.750%
2026-06-16	146.5700	146.8900	144.260100	145.1600	-0.247%	1,509,926	+13.895%
2026-06-15	146.6000	147.9400	145.440000	145.5200	-0.492%	1,760,186	+13.613%
2026-06-12	147.9400	149.0000	144.400000	146.2400	-0.753%	1,966,917	+13.054%
2026-06-11	147.3300	148.0900	145.900000	147.3500	-0.298%	1,639,985	+12.202%
2026-06-10	151.4800	151.6200	147.740000	147.7900	-2.795%	1,747,952	+11.868%
2026-06-09	149.7200	152.5500	148.700000	152.0400	+1.367%	2,214,895	+8.741%
2026-06-08	150.0100	151.0200	149.040000	149.9900	-0.774%	1,925,970	+10.227%
2026-06-05	151.7800	153.2400	150.700000	151.1600	+1.070%	2,077,545	+9.374%
2026-06-04	148.8800	151.6700	148.110000	149.5600	+2.713%	2,241,685	+10.544%
2026-06-03	144.4600	146.7150	144.205000	145.6100	+0.817%	1,609,724	+13.543%
2026-06-02	145.0000	146.0199	143.130000	144.4300	-0.619%	2,693,518	+14.471%
2026-06-01	146.1500	147.9200	145.130000	145.3300	-1.217%	2,387,011	+13.762%
2026-05-29	148.2600	149.2250	146.641600	147.1200	-0.869%	3,728,410	+12.378%
2026-05-28	146.2000	148.4600	143.960000	148.4100	+0.795%	3,214,462	+11.401%
2026-05-27	147.6000	150.7400	146.120000	147.2400	-0.345%	2,877,941	+12.286%
2026-05-26	147.6300	149.3000	146.250000	147.7500	+0.081%	3,243,506	+11.898%
2026-05-22	146.6800	148.2500	145.640000	147.6300	+0.944%	1,291,275	+11.989%
2026-05-21	145.1600	147.0300	142.670000	146.2500	-0.476%	1,986,179	+13.046%
2026-05-20	147.6600	148.8800	144.630000	146.9500	0.000%	2,479,098	+12.508%
2026-05-19	142.0000	148.2100	141.820100	146.9500	+3.231%	4,219,471	+12.508%
2026-05-18	143.9500	145.5800	142.010000	142.3500	-0.781%	3,814,083	+16.143%
2026-05-15	144.8300	145.5000	142.020000	143.4700	-0.692%	4,277,333	+15.237%
2026-05-14	145.1900	146.2400	143.640000	144.4700	+0.201%	2,778,758	+14.439%
2026-05-13	146.5900	146.5900	142.830000	144.1800	-2.257%	3,830,201	+14.669%
2026-05-12	144.8500	148.7500	144.170000	147.5100	+3.046%	3,465,313	+12.081%
2026-05-11	148.7100	149.6350	142.960000	143.1500	-4.203%	3,588,608	+15.494%
2026-05-08	153.8650	155.2800	146.490000	149.4300	-2.499%	4,481,963	+10.640%
2026-05-07	151.0000	154.4500	149.270000	153.2600	+5.872%	6,344,336	+7.876%
2026-05-06	145.0300	146.4000	144.300000	144.7600	+0.409%	3,454,814	+14.210%
2026-05-05	147.0600	147.4400	143.000000	144.1700	-1.463%	3,533,224	+14.677%
2026-05-04	149.0000	150.4950	146.190000	146.3100	-2.009%	2,454,175	+13.000%
2026-05-01	149.4000	150.1900	147.190000	149.3100	+0.181%	2,472,376	+10.729%
2026-04-30	145.4600	149.3100	145.450000	149.0400	+2.567%	3,597,579	+10.930%
2026-04-29	148.3000	148.5837	144.510000	145.3100	-2.816%	3,104,069	+13.777%
2026-04-28	150.8400	151.8500	147.850000	149.5200	-0.466%	3,111,467	+10.574%
2026-04-27	152.0000	153.5000	149.865000	150.2200	-1.262%	2,681,519	+10.059%
2026-04-24	154.9900	155.3765	152.060000	152.1400	-1.750%	2,008,784	+8.670%
2026-04-23	155.9100	156.7500	153.455000	154.8500	-0.514%	2,846,641	+6.768%
2026-04-22	157.3400	157.6550	154.650000	155.6500	-0.664%	2,690,798	+6.219%
2026-04-21	159.6000	159.6100	156.690000	156.6900	-1.229%	3,213,537	+5.514%
2026-04-20	157.6500	159.0750	157.020000	158.6400	+0.063%	3,301,812	+4.217%
2026-04-17	155.4100	159.9500	155.190000	158.5400	+2.403%	3,591,706	+4.283%
2026-04-16	155.3500	155.7700	153.010000	154.8200	-0.450%	4,071,484	+6.789%
2026-04-15	155.2700	157.0400	154.550000	155.5200	-0.135%	2,660,143	+6.308%
2026-04-14	155.0200	156.1800	154.400000	155.7300	+0.193%	2,889,735	+6.165%
2026-04-13	153.9300	155.5500	152.785000	155.4300	+0.785%	3,061,188	+6.369%
2026-04-10	155.4000	155.9200	153.050000	154.2200	-0.798%	2,051,568	+7.204%
2026-04-09	155.1000	157.1800	154.870000	155.4600	-1.038%	2,709,768	+6.349%
2026-04-08	157.9400	159.2300	156.160000	157.0900	+1.375%	2,629,314	+5.245%
2026-04-07	155.4600	155.7400	154.010000	154.9600	-0.232%	1,807,141	+6.692%
2026-04-06	153.5900	155.9400	152.985000	155.3200	+0.524%	1,875,909	+6.445%
2026-04-02	154.5600	157.5650	153.250000	154.5100	-1.171%	2,368,150	+7.003%
2026-04-01	157.7000	158.9600	155.820000	156.3400	-0.566%	2,459,520	+5.750%
2026-03-31	155.9400	157.9300	154.015000	157.2300	+1.642%	1,949,189	+5.152%
2026-03-30	154.6800	155.2600	153.180000	154.6900	+0.116%	1,855,941	+6.878%
2026-03-27	158.1500	158.1500	154.380000	154.5100	-1.824%	2,032,060	+7.003%
2026-03-26	156.8300	160.1900	156.310000	157.3800	-0.562%	2,370,009	+5.051%
2026-03-25	157.4700	158.7850	155.020000	158.2700	+1.507%	1,853,287	+4.461%
2026-03-24	154.6700	157.0450	154.090000	155.9200	-0.198%	2,220,109	+6.035%
2026-03-23	156.6800	158.1000	155.410000	156.2300	+1.362%	2,284,891	+5.825%
2026-03-20	156.4600	158.1100	153.745000	154.1300	-1.533%	3,723,227	+7.267%
2026-03-19	157.5100	159.1125	156.450000	156.5300	-0.981%	2,424,165	+5.622%
2026-03-18	159.8400	160.0300	156.350000	158.0800	-2.202%	2,083,390	+4.586%
2026-03-17	161.6000	163.4400	161.240000	161.6400	+0.855%	2,373,917	+2.283%
2026-03-16	160.6100	161.6600	159.410000	160.2700	+0.571%	2,187,394	+3.157%
2026-03-13	161.3700	162.4100	158.930000	159.3600	-0.169%	2,559,972	+3.746%
2026-03-12	161.9000	163.1400	158.200000	159.6300	-2.170%	2,885,625	+3.571%
2026-03-11	163.5600	164.0992	160.300000	163.1700	-0.433%	4,098,496	+1.324%
2026-03-10	164.4700	166.3450	163.300000	163.8800	-0.955%	2,528,556	+0.885%
2026-03-09	165.0000	167.0550	161.750000	165.4600	-0.993%	2,905,127	-0.079%
2026-03-06	168.2600	169.4200	164.325000	167.1200	-1.659%	2,651,201	-1.071%
2026-03-05	169.5500	170.1061	167.820000	169.9400	-0.904%	2,856,584	-2.713%
2026-03-04	174.5500	174.8000	170.850000	171.4900	-1.561%	2,137,412	-3.592%
2026-03-03	173.2300	174.9900	171.570000	174.2100	-1.320%	2,109,629	-5.097%
2026-03-02	174.0800	176.8000	172.240000	176.5400	+0.034%	2,123,665	-6.350%
2026-02-27	175.3200	178.0100	174.030000	176.4800	-0.102%	4,624,860	-6.318%
2026-02-26	181.8400	182.2700	175.920000	176.6600	-2.376%	3,317,708	-6.413%
2026-02-25	183.2600	183.7304	179.350000	180.9600	-0.838%	2,506,111	-8.637%
2026-02-24	185.0000	187.3500	182.320000	182.4900	-1.004%	2,986,916	-9.403%
2026-02-23	184.7500	186.3000	182.135000	184.3400	-0.566%	3,261,771	-10.312%
2026-02-20	181.7900	185.5000	181.590000	185.3900	+1.600%	2,740,168	-10.820%
2026-02-19	182.1600	183.0400	180.745000	182.4700	-0.115%	1,985,078	-9.393%
2026-02-18	177.3900	182.8800	177.030000	182.6800	+2.988%	2,696,160	-9.497%
2026-02-17	176.1600	178.4300	175.510000	177.3800	+0.847%	2,237,888	-6.793%
2026-02-13	178.4800	180.2300	175.720000	175.8900	-1.080%	3,167,360	-6.004%
2026-02-12	180.8700	182.7450	176.630000	177.8100	-1.556%	8,302,804	-7.019%
2026-02-11	170.6700	182.0000	170.670000	180.6200	+5.207%	5,938,506	-8.465%
2026-02-10	165.9800	172.5750	164.410000	171.6800	-17.219%	4,605,371	-3.699%
2026-02-09	204.0000	211.4700	200.370000	207.3900	-1.252%	3,676,363	-20.281%
2026-02-06	206.7600	210.7000	204.900000	210.0200	+1.700%	2,243,713	-21.279%
2026-02-05	208.7100	209.9900	205.870000	206.5100	-0.654%	2,888,568	-19.941%
2026-02-04	207.1000	213.0800	205.650000	207.8700	+0.663%	3,137,738	-20.465%
2026-02-03	202.6900	208.6350	201.915000	206.5000	+2.273%	2,887,087	-19.937%
2026-02-02	203.0000	203.6100	201.190000	201.9100	-0.772%	1,946,136	-18.117%
2026-01-30	201.7400	204.0500	200.110000	203.4800	+1.189%	2,767,388	-18.749%
2026-01-29	200.4600	202.0600	199.000000	201.0900	-0.411%	1,456,313	-17.783%
2026-01-28	204.0500	208.0000	200.380000	201.9200	-0.728%	1,691,227	-18.121%
2026-01-27	201.7400	205.1800	201.180000	203.4000	-0.010%	1,884,871	-18.717%
2026-01-26	202.7300	205.4900	202.250000	203.4200	+0.808%	1,235,652	-18.725%
2026-01-23	205.5000	205.5200	195.630000	201.7900	-2.063%	3,441,783	-18.068%
2026-01-22	206.0500	207.6000	204.280000	206.0400	-0.068%	2,022,989	-19.758%
2026-01-21	205.0700	207.5399	204.125000	206.1800	+1.372%	1,742,621	-19.813%
2026-01-20	204.7800	206.3399	203.130000	203.3900	-1.796%	1,572,591	-18.713%
2026-01-16	207.0750	209.1200	206.650000	207.1100	-0.595%	1,590,435	-20.173%
2026-01-15	206.5400	209.2700	205.570000	208.3500	+0.448%	2,170,976	-20.648%
2026-01-14	201.8100	207.6400	200.810000	207.4200	+2.928%	1,442,812	-20.292%
2026-01-13	202.6600	203.6500	198.440000	201.5200	-0.602%	1,157,601	-17.959%
2026-01-12	202.8000	203.5650	201.350000	202.7400	-0.005%	1,381,372	-18.452%
2026-01-09	205.9700	206.3709	201.400000	202.7500	-1.184%	1,312,745	-18.456%
2026-01-08	201.2900	206.9900	201.290000	205.1800	+1.218%	1,430,611	-19.422%
2026-01-07	205.4000	206.8700	202.020000	202.7100	-1.290%	2,052,907	-18.440%
2026-01-06	198.2700	206.1150	198.180000	205.3600	+3.217%	2,043,543	-19.493%
2026-01-05	194.1200	200.7900	193.600000	198.9600	+2.062%	2,583,334	-16.903%
2026-01-02	194.2900	195.7900	192.480000	194.9400	+0.448%	1,363,783	-15.189%
2025-12-31	195.5300	196.0400	194.040000	194.0700	-0.802%	786,102	-14.809%
2025-12-30	194.8100	196.1800	194.560000	195.6400	+0.246%	766,108	-15.493%
2025-12-29	196.2100	196.4850	194.560000	195.1600	-0.596%	1,212,278	-15.285%
2025-12-26	196.0800	197.2400	194.874300	196.3300	+0.107%	1,016,227	-15.790%
2025-12-24	196.0000	196.7100	195.251000	196.1200	+0.230%	428,229	-15.700%
2025-12-23	196.3600	196.3600	194.820000	195.6700	-0.544%	1,040,382	-15.506%
2025-12-22	196.0800	198.1000	195.876300	196.7400	+0.588%	1,512,145	-15.965%
2025-12-19	194.3000	196.8000	194.091000	195.5900	+0.457%	4,982,978	-15.471%
2025-12-18	195.1000	196.9800	194.270000	194.7000	-0.338%	3,319,352	-15.085%
2025-12-17	196.0300	198.4800	194.955000	195.3600	-0.524%	3,310,256	-15.372%
2025-12-16	200.2200	200.8100	195.120100	196.3900	-1.849%	2,378,757	-15.815%
2025-12-15	200.8900	202.4400	198.510000	200.0900	-0.398%	3,711,236	-17.372%
2025-12-12	200.4700	202.7500	198.400000	200.8900	+0.230%	2,494,117	-17.701%
2025-12-11	198.7400	200.5070	197.890000	200.4300	+1.023%	1,652,604	-17.512%
2025-12-10	189.4300	199.6900	188.850000	198.4000	+5.074%	2,788,436	-16.668%
2025-12-09	189.9000	191.3200	188.520000	188.8200	-0.359%	1,493,782	-12.440%
2025-12-08	192.0000	193.1450	189.425000	189.5000	-2.299%	1,740,476	-12.755%
2025-12-05	193.7150	196.1150	193.685000	193.9600	+0.103%	1,784,765	-14.761%
2025-12-04	193.8200	194.1000	192.091600	193.7600	+0.098%	1,253,153	-14.673%
2025-12-03	191.3500	193.7200	190.710000	193.5700	+1.628%	1,161,462	-14.589%
2025-12-02	192.6100	192.6100	189.440500	190.4700	-0.704%	1,539,240	-13.199%
2025-12-01	193.3600	194.7700	191.470000	191.8200	-1.134%	1,931,471	-13.810%
2025-11-28	193.5800	194.7400	193.100000	194.0200	+0.062%	592,843	-14.787%
2025-11-26	195.0800	195.7800	193.330000	193.9000	-0.813%	1,243,818	-14.734%
2025-11-25	191.9700	195.5600	191.210700	195.4900	+2.372%	2,016,308	-15.428%
2025-11-24	192.8700	193.5619	190.781000	190.9600	-0.913%	2,100,249	-13.422%
2025-11-21	189.9200	196.3600	189.630100	192.7200	+1.656%	3,000,610	-14.212%
2025-11-20	189.3900	192.0350	188.045000	189.5800	-0.858%	2,588,795	-12.791%
2025-11-19	192.3000	193.2500	188.510000	191.2200	-0.577%	1,642,619	-13.539%
2025-11-18	191.2100	194.1400	189.760000	192.3300	+0.707%	2,106,369	-14.038%
2025-11-17	192.2500	195.2800	190.170000	190.9800	-1.067%	3,027,675	-13.431%
2025-11-14	193.0400	194.5000	191.760000	193.0400	0.000%	3,347,124	-14.355%
2025-11-13	191.6900	195.7400	191.110000	193.0400	+0.479%	3,976,391	-14.355%
2025-11-12	190.1200	192.6100	189.060000	192.1200	+1.640%	2,845,150	-13.944%
2025-11-11	182.6900	189.0700	182.380000	189.0200	+4.063%	2,983,878	-12.533%
2025-11-10	176.8200	182.0000	175.925000	181.6400	+2.137%	2,479,978	-8.979%
2025-11-07	176.9600	179.0600	174.715000	177.8400	+0.254%	3,068,595	-7.034%
2025-11-06	164.5000	177.6400	162.290000	177.3900	+0.567%	6,595,465	-6.799%
2025-11-05	177.5900	178.5500	174.140000	176.3900	-1.480%	4,418,780	-6.270%
2025-11-04	177.1000	180.1900	175.000000	179.0400	+0.981%	3,330,894	-7.658%
2025-11-03	178.5800	178.5800	175.040100	177.3000	-0.789%	3,444,498	-6.751%
2025-10-31	178.2700	179.3100	175.600000	178.7100	-0.374%	2,692,203	-7.487%
2025-10-30	181.0200	181.8000	178.790000	179.3800	-1.179%	2,722,552	-7.833%
2025-10-29	183.3250	183.3250	181.080000	181.5200	-1.460%	1,610,557	-8.919%
2025-10-28	187.0950	187.0950	184.160000	184.2100	-1.513%	1,330,993	-10.249%
2025-10-27	186.0100	187.5950	185.020000	187.0400	+0.651%	2,561,335	-11.607%
2025-10-24	187.9300	188.5225	185.710000	185.8300	-0.375%	1,540,369	-11.032%
2025-10-23	188.5800	188.9100	185.850000	186.5300	-0.840%	1,679,342	-11.365%
2025-10-22	188.7800	190.1600	187.382500	188.1100	-0.487%	2,158,791	-12.110%
2025-10-21	192.0400	192.6600	187.570100	189.0300	-1.031%	2,280,150	-12.538%
2025-10-20	189.2800	193.4300	189.280000	191.0000	+1.005%	1,734,425	-13.440%
2025-10-17	185.2900	189.5200	184.540000	189.1000	+2.067%	1,943,783	-12.570%
2025-10-16	182.8100	185.3700	178.910000	185.2700	-0.803%	3,423,511	-10.763%
2025-10-15	187.5900	189.5700	185.970000	186.7700	-0.844%	1,144,793	-11.479%
2025-10-14	185.5000	188.7850	185.500000	188.3600	+0.911%	1,180,110	-12.227%
2025-10-13	186.8800	189.2500	186.000000	186.6600	+0.054%	852,846	-11.427%
2025-10-10	189.4000	190.0300	186.110100	186.5600	-1.333%	1,079,406	-11.380%
2025-10-09	194.1300	194.6800	188.050000	189.0800	-2.501%	1,231,654	-12.561%
2025-10-08	192.5100	194.1000	191.859200	193.9300	+0.727%	1,112,017	-14.748%
2025-10-07	192.5500	193.6200	191.510000	192.5300	+0.281%	831,338	-14.128%
2025-10-06	193.9200	193.9200	190.695000	191.9900	-0.837%	1,093,124	-13.886%
2025-10-03	191.7700	195.3300	191.450000	193.6100	+1.049%	977,155	-14.607%
2025-10-02	189.0500	191.6800	188.945000	191.6000	+0.346%	1,273,781	-13.711%
2025-10-01	187.8000	191.6400	186.420000	190.9400	+2.014%	2,351,537	-13.413%
2025-09-30	183.9000	187.2400	182.950000	187.1700	+1.723%	1,604,039	-11.669%
2025-09-29	184.6000	184.6000	182.515000	184.0000	-0.325%	1,348,691	-10.147%
2025-09-26	181.0300	184.7150	180.810000	184.6000	+2.220%	1,265,908	-10.439%
2025-09-25	185.1600	185.6050	178.110000	180.5900	-2.935%	1,873,165	-8.450%
2025-09-24	185.8100	187.2100	185.020000	186.0500	-0.252%	1,037,427	-11.137%
2025-09-23	186.3000	188.1500	185.810000	186.5200	-0.016%	1,256,372	-11.361%
2025-09-22	186.3000	187.2800	184.853200	186.5500	-0.262%	1,227,725	-11.375%
2025-09-19	188.1700	188.8500	185.600000	187.0400	-0.706%	2,750,943	-11.607%
2025-09-18	187.8100	189.0400	187.035000	188.3700	+0.427%	1,123,254	-12.231%
2025-09-17	186.8100	190.0200	186.715000	187.5700	+0.730%	1,060,920	-11.857%
2025-09-16	185.5000	188.0400	185.160000	186.2100	+0.253%	1,211,492	-11.213%
2025-09-15	187.1400	188.9800	185.485000	185.7400	-0.589%	1,334,805	-10.988%
2025-09-12	189.9000	189.9000	186.840000	186.8400	-1.952%	1,118,129	-11.513%
2025-09-11	188.9100	191.3200	188.150000	190.5600	+1.130%	1,567,444	-13.240%
2025-09-10	189.2500	189.9600	186.960000	188.4300	-1.081%	1,865,750	-12.259%
2025-09-09	191.0800	192.3100	190.180000	190.4900	-0.569%	1,508,593	-13.208%
2025-09-08	190.9800	191.8900	187.810000	191.5800	-0.421%	2,601,769	-13.702%
2025-09-05	191.0000	192.9800	190.830000	192.3900	+0.591%	1,244,207	-14.065%
2025-09-04	189.1300	191.6000	187.315000	191.2600	+0.870%	1,279,873	-13.557%
2025-09-03	186.5500	189.6200	183.725000	189.6100	+0.776%	3,623,460	-12.805%
2025-09-02	192.7400	193.9900	188.030000	188.1500	-2.503%	1,630,549	-12.129%
2025-08-29	191.7600	193.0400	191.000000	192.9800	+0.905%	1,329,467	-14.328%
2025-08-28	195.3000	195.3000	190.740000	191.2500	-2.124%	1,793,879	-13.553%
2025-08-27	193.6400	195.6500	193.640000	195.4000	+0.685%	1,330,697	-15.389%
2025-08-26	194.0800	195.2300	193.500200	194.0700	-0.298%	2,245,161	-14.809%
2025-08-25	199.3000	199.4750	194.030000	194.6500	-2.509%	1,227,457	-15.063%
2025-08-22	197.8300	200.2100	197.235000	199.6600	+1.541%	1,619,834	-17.194%
2025-08-21	198.4600	198.8500	196.370000	196.6300	-1.290%	1,304,376	-15.918%
2025-08-20	198.0600	200.2200	197.465000	199.2000	+0.591%	2,493,543	-17.003%
2025-08-19	194.8200	198.2600	194.270000	198.0300	+1.554%	1,902,176	-16.513%
2025-08-18	195.8200	197.4188	194.955000	195.0000	-0.480%	1,763,403	-15.215%
2025-08-15	196.0000	196.9900	194.640000	195.9400	+0.482%	2,616,909	-15.622%
2025-08-14	195.3500	195.5700	193.400000	195.0000	-0.490%	2,284,276	-15.215%
2025-08-13	195.2100	196.2700	193.940000	195.9600	+0.513%	2,671,829	-15.631%
2025-08-12	193.5000	194.9900	192.390000	194.9600	+1.278%	3,171,478	-15.198%
2025-08-11	193.5450	194.4100	190.510000	192.5000	-0.517%	2,770,591	-14.114%
2025-08-08	186.8700	193.8800	186.870000	193.5000	+3.101%	3,955,422	-14.558%
2025-08-07	187.3500	190.1200	184.210000	187.6800	+8.857%	4,838,134	-11.909%
2025-08-06	176.8800	177.3922	172.200000	172.4100	-2.533%	4,225,907	-4.106%
2025-08-05	178.9000	179.6800	176.110000	176.8900	-1.124%	2,859,465	-6.535%
2025-08-04	176.3000	179.5300	176.300000	178.9000	+1.434%	2,049,626	-7.585%
2025-08-01	177.3700	177.4500	174.490000	176.3700	-1.055%	4,688,997	-6.260%
2025-07-31	180.5000	182.2600	178.250000	178.2500	-1.812%	3,733,919	-7.248%
2025-07-30	182.2300	182.6500	180.330000	181.5400	-0.461%	1,846,845	-8.929%
2025-07-29	182.6300	183.5300	181.680000	182.3800	-0.306%	1,500,799	-9.349%
2025-07-28	184.8900	185.4399	182.820000	182.9400	-1.284%	1,850,367	-9.626%
2025-07-25	184.3500	185.9200	183.420000	185.3200	+0.920%	1,875,861	-10.787%
2025-07-24	182.2800	185.3500	181.330000	183.6300	+0.575%	1,801,451	-9.966%
2025-07-23	183.6000	184.3800	180.140000	182.5800	+0.717%	2,623,809	-9.448%
2025-07-22	176.1800	181.6300	176.085000	181.2800	+3.394%	1,892,060	-8.799%
2025-07-21	178.8400	179.5800	175.310000	175.3300	-1.968%	3,133,931	-5.704%
2025-07-18	181.5000	181.6000	177.960000	178.8500	-1.133%	3,470,608	-7.559%
2025-07-17	178.2700	181.0400	177.100000	180.9000	+1.475%	3,946,278	-8.607%
2025-07-16	178.3100	179.1100	175.965000	178.2700	-0.022%	4,159,645	-7.259%
2025-07-15	177.0800	180.6700	176.060000	178.3100	+0.689%	6,013,633	-7.279%
2025-07-14	174.9600	177.3000	172.570000	177.0900	+0.636%	6,386,771	-6.641%
2025-07-11	176.2200	176.4850	173.870000	175.9700	-0.862%	2,428,814	-6.046%
2025-07-10	175.5900	179.7600	174.630000	177.5000	+1.140%	3,014,071	-6.856%
2025-07-09	175.0000	175.6300	173.020000	175.5000	+0.498%	2,208,354	-5.795%
2025-07-08	172.8000	175.6450	172.500000	174.6300	+0.971%	1,908,161	-5.326%
2025-07-07	176.2800	177.7950	172.341100	172.9500	-1.822%	2,499,663	-4.406%
2025-07-03	178.1800	178.3000	175.925000	176.1600	-0.626%	1,057,607	-6.148%
2025-07-02	177.5350	178.0800	175.590000	177.2700	-0.225%	3,277,517	-6.735%
2025-07-01	172.2100	179.1200	171.320000	177.6700	+3.147%	3,218,381	-6.945%
2025-06-30	170.6100	172.6600	170.086700	172.2500	+0.814%	2,524,987	-4.017%
2025-06-27	170.3800	172.2700	169.790000	170.8600	+0.524%	3,070,334	-3.237%
2025-06-26	170.7400	170.8650	168.890000	169.9700	-0.544%	2,879,313	-2.730%
2025-06-25	171.0800	172.1400	169.940000	170.9000	-0.391%	2,118,106	-3.259%
2025-06-24	170.3500	171.9300	169.200000	171.5700	+1.090%	2,915,325	-3.637%
2025-06-23	168.1600	170.6350	167.500000	169.7200	+0.772%	3,083,630	-2.587%
2025-06-20	169.3100	169.9600	168.079300	168.4200	-0.101%	5,093,509	-1.835%
2025-06-18	169.7000	170.6000	168.430000	168.5900	-0.794%	2,839,947	-1.934%
2025-06-17	171.9500	171.9500	169.810000	169.9400	-1.255%	3,782,042	-2.713%
2025-06-16	172.3700	173.4400	170.850500	172.1000	-0.064%	2,376,550	-3.934%
2025-06-13	173.0300	176.3300	171.870000	172.2100	-1.290%	2,276,369	-3.995%
2025-06-12	172.4100	175.2300	171.700000	174.4600	+1.007%	1,664,351	-5.233%
2025-06-11	174.5000	175.8600	171.910000	172.7200	-0.958%	2,361,041	-4.279%
2025-06-10	173.4100	174.6800	171.830000	174.3900	+1.090%	2,922,265	-5.195%
2025-06-09	173.9900	174.6776	172.100000	172.5100	-0.542%	3,447,564	-4.162%
2025-06-06	171.9100	174.0725	171.580600	173.4500	+1.415%	2,036,197	-4.681%
2025-06-05	171.7900	173.1300	170.620000	171.0300	+0.053%	2,857,550	-3.333%
2025-06-04	171.2100	172.0600	169.840000	170.9400	+0.164%	2,463,164	-3.282%
2025-06-03	168.7200	171.4147	167.935000	170.6600	+0.744%	2,029,109	-3.123%
2025-06-02	171.1900	171.8450	167.970000	169.4000	-1.848%	3,262,710	-2.403%
2025-05-30	173.5400	173.7990	171.650000	172.5900	-0.708%	3,358,689	-4.207%
2025-05-29	173.4700	174.4700	171.895000	173.8200	+0.468%	2,675,255	-4.884%
2025-05-28	175.1000	176.4300	172.920000	173.0100	-0.860%	1,673,696	-4.439%
2025-05-27	172.9500	175.5300	172.034500	174.5100	+1.826%	2,010,685	-5.260%
2025-05-23	170.5100	172.1600	169.600000	171.3800	-0.540%	1,950,827	-3.530%
2025-05-22	171.0300	173.5200	170.815400	172.3100	-0.479%	2,097,901	-4.051%
2025-05-21	176.0000	176.7400	172.930000	173.1400	-1.998%	2,633,309	-4.511%
2025-05-20	176.5800	177.1000	175.620000	176.6700	-0.215%	2,745,804	-6.419%
2025-05-19	174.6300	177.2000	173.060000	177.0500	+0.935%	3,208,023	-6.620%
2025-05-16	172.2500	175.6900	171.560000	175.4100	+1.823%	2,253,082	-5.747%
2025-05-15	171.3200	172.4250	169.030000	172.2700	+0.731%	4,158,185	-4.029%
2025-05-14	174.8000	174.8000	170.520000	171.0200	-2.464%	3,928,140	-3.327%
2025-05-13	174.8700	177.8000	172.300000	175.3400	0.000%	3,772,551	-5.709%
2025-05-12	171.3300	175.4300	170.603500	175.3400	+4.856%	4,736,889	-5.709%
2025-05-09	168.5000	170.3300	166.870000	167.2200	-0.435%	4,133,688	-1.130%
2025-05-08	167.1400	170.4900	166.130000	167.9500	+0.485%	4,311,344	-1.560%
2025-05-07	166.7600	167.6900	163.970000	167.1400	+1.205%	3,410,515	-1.083%
2025-05-06	166.6800	167.0400	163.330000	165.1500	-1.108%	3,684,536	+0.109%
2025-05-05	168.4200	170.0400	165.500000	167.0000	-1.055%	4,345,217	-1.000%
2025-05-02	171.2600	171.2600	166.110000	168.7800	-0.448%	10,532,781	-2.044%
2025-05-01	187.8300	188.0000	169.520000	169.5400	-18.132%	13,151,634	-2.483%
2025-04-30	206.1300	207.3200	203.510000	207.0900	+0.315%	2,752,686	-20.165%
2025-04-29	205.0000	207.1600	204.060000	206.4400	+0.885%	1,158,257	-19.914%
2025-04-28	206.2200	206.9900	203.380000	204.6300	-0.219%	1,400,355	-19.205%
2025-04-25	204.4200	205.3800	201.990000	205.0800	+0.308%	1,690,557	-19.383%
2025-04-24	202.6400	204.9200	201.000000	204.4500	+1.053%	1,345,711	-19.134%
2025-04-23	202.5700	208.0350	201.050000	202.3200	+1.221%	3,085,001	-18.283%
2025-04-22	198.6400	200.3525	197.400000	199.8800	+1.663%	1,615,344	-17.285%
2025-04-21	198.7100	198.7100	193.820000	196.6100	-1.057%	2,502,009	-15.910%
2025-04-17	199.5000	201.2800	198.400000	198.7100	-0.843%	4,067,104	-16.798%
2025-04-16	203.0700	205.1100	199.060000	200.4000	-0.812%	1,639,730	-17.500%
2025-04-15	206.4000	206.7800	201.465000	202.0400	-1.784%	2,567,853	-18.170%
2025-04-14	204.6200	206.3400	202.390000	205.7100	+1.948%	1,549,736	-19.630%
2025-04-11	199.5900	203.3550	196.570000	201.7800	+1.336%	1,850,680	-18.064%
2025-04-10	206.4400	207.2600	194.142300	199.1200	-4.887%	2,951,918	-16.970%
2025-04-09	198.0100	209.9500	193.030000	209.3500	+4.242%	3,130,667	-21.027%
2025-04-08	210.1400	211.7950	197.730000	200.8300	-2.072%	2,800,036	-17.677%
2025-04-07	204.7800	209.5700	199.370000	205.0800	-1.090%	3,818,503	-19.383%
2025-04-04	219.5200	220.4500	204.950000	207.3400	-6.431%	6,623,792	-20.261%
2025-04-03	226.2000	226.6800	220.240000	221.5900	-2.133%	2,687,614	-25.389%
2025-04-02	224.7700	226.8000	223.540000	226.4200	+0.168%	1,634,135	-26.981%
2025-04-01	228.7500	228.9990	225.540000	226.0400	-1.318%	1,713,622	-26.858%
2025-03-31	226.9900	229.7975	225.120000	229.0600	+0.686%	1,963,718	-27.822%
2025-03-28	228.6200	229.0000	226.250000	227.5000	-0.529%	1,656,304	-27.327%
2025-03-27	229.1700	230.9500	227.500000	228.7100	+0.311%	1,602,262	-27.712%
2025-03-26	228.1500	229.7100	226.570000	228.0000	-0.035%	1,117,986	-27.487%
2025-03-25	229.9300	231.8200	226.480000	228.0800	-0.484%	1,408,145	-27.512%
2025-03-24	230.1600	230.8200	228.020000	229.1900	-0.452%	1,101,218	-27.863%
2025-03-21	231.0900	231.2700	227.935000	230.2300	-0.699%	4,158,108	-28.189%
2025-03-20	231.7500	233.0700	230.510000	231.8500	+0.026%	1,632,453	-28.691%
2025-03-19	231.1900	233.5100	230.062500	231.7900	-0.142%	2,194,863	-28.673%
2025-03-18	228.4100	232.7700	226.410000	232.1200	+1.883%	2,469,670	-28.774%
2025-03-17	225.7500	228.7900	225.000000	227.8300	+0.819%	1,666,971	-27.433%
2025-03-14	222.4700	226.4700	221.975200	225.9800	+1.432%	1,112,874	-26.839%
2025-03-13	222.6400	224.6800	222.010000	222.7900	-0.460%	2,587,449	-25.791%
2025-03-12	224.9100	227.3100	223.513200	223.8200	-0.489%	2,018,196	-26.133%
2025-03-11	226.6300	227.3200	223.300000	224.9200	-1.112%	1,855,670	-26.494%
2025-03-10	228.4900	235.3400	226.830000	227.4500	-0.911%	2,427,077	-27.311%
2025-03-07	223.7400	230.5300	223.030000	229.5400	+1.864%	1,779,318	-27.973%
2025-03-06	224.0500	226.0700	222.530000	225.3400	+0.544%	1,891,695	-26.631%
2025-03-05	223.3100	226.1193	222.310000	224.1200	-0.067%	1,814,973	-26.231%
2025-03-04	229.0000	230.0775	224.030000	224.2700	-1.830%	1,359,387	-26.281%
2025-03-03	226.5000	229.9200	225.410000	228.4500	+1.295%	1,538,964	-27.630%
2025-02-28	225.1500	226.9000	221.640000	225.5300	+0.611%	2,404,528	-26.693%
2025-02-27	227.0000	227.1500	223.820000	224.1600	-1.507%	1,518,230	-26.245%
2025-02-26	229.1200	229.8800	225.820000	227.5900	-1.069%	1,352,949	-27.356%
2025-02-25	230.4500	230.9300	227.780000	230.0500	-0.113%	1,650,786	-28.133%
2025-02-24	227.0900	231.8700	226.808000	230.3100	+1.266%	1,389,218	-28.214%
2025-02-21	226.4700	229.5900	226.110000	227.4300	-0.219%	1,838,931	-27.305%
2025-02-20	227.7400	228.3100	225.960000	227.9300	+0.163%	1,164,599	-27.465%
2025-02-19	225.0000	228.2600	224.500000	227.5600	+1.079%	1,019,673	-27.347%
2025-02-18	223.2100	225.2000	221.710000	225.1300	+0.147%	1,243,707	-26.562%
2025-02-14	227.2500	227.4500	224.780000	224.8000	-0.093%	1,063,122	-26.455%
2025-02-13	225.4300	226.1900	223.760000	225.0100	-0.372%	1,463,324	-26.523%
2025-02-12	227.5000	228.4200	225.620000	225.8500	-1.599%	1,205,683	-26.797%
2025-02-11	229.3900	230.5500	227.090000	229.5200	-0.013%	1,857,337	-27.967%
2025-02-10	229.8500	234.4100	228.630000	229.5500	-0.131%	2,565,732	-27.976%
2025-02-07	229.1500	230.8500	226.550000	229.8500	+1.162%	3,753,129	-28.070%

document.getElementById("jy8qsq").onerror = function(){this.style.display='none';}; .dark-mode .RY5Vbv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RY5Vbv{ color: #333333; background-color: white; border: 2px solid #333333; }BDXBecton, Dickinson and Co.stock NYSE

BDX
Becton, Dickinson and Co.
stock NYSE