Dark

BDX
Becton, Dickinson and Co.
stock NYSE

At Close

Sep 15, 2026 3:59:58 PM EDT

185.94USD+1.657%(+3.03)2,067,309

185.86Bid 195.47Ask 9.61Spread

Pre-market

Sep 11, 2026 8:55:30 AM EDT

177.94USD-2.717%(-4.97)0

After-hours

Sep 15, 2026 4:10:30 PM EDT

185.92USD-0.011%(-0.02)271

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	182.4300	186.6300	181.3000	185.9400	+1.657%	2,067,309	0.000%
2026-09-14	180.0500	183.5300	179.6000	182.9100	+2.845%	1,634,142	+1.657%
2026-09-11	177.6000	178.3000	175.2000	177.8500	+0.811%	1,584,104	+4.549%
2026-09-10	178.9400	178.9400	175.6700	176.4200	-1.880%	1,705,006	+5.396%
2026-09-09	177.1500	182.1000	176.5500	179.8000	+0.391%	1,529,006	+3.415%
2026-09-08	181.7500	182.2000	178.4700	179.1000	-3.053%	1,805,620	+3.819%
2026-09-04	185.4200	187.1300	184.0500	184.7400	-1.535%	1,439,133	+0.650%
2026-09-03	188.9700	189.4700	184.9100	187.6200	+0.053%	1,206,509	-0.895%
2026-09-02	187.4300	191.7550	187.4300	187.5200	+0.214%	1,474,463	-0.843%
2026-09-01	190.3000	191.5700	186.4800	187.1200	-0.526%	1,279,743	-0.631%
2026-08-31	187.8800	188.9700	186.6200	188.1100	-0.744%	2,629,617	-1.154%
2026-08-28	188.0400	190.3200	187.5375	189.5200	+0.739%	1,693,787	-1.889%
2026-08-27	189.2900	190.4100	187.7300	188.1300	-1.094%	1,354,084	-1.164%
2026-08-26	188.4900	191.5200	188.0200	190.2100	+0.227%	1,403,113	-2.245%
2026-08-25	189.3100	190.0700	187.0300	189.7800	-0.503%	1,207,517	-2.023%
2026-08-24	191.7300	193.0700	190.3500	190.7400	-0.656%	1,310,994	-2.517%
2026-08-21	188.0200	192.2950	186.9500	192.0000	+2.335%	2,524,521	-3.156%
2026-08-20	186.2000	190.0100	185.3600	187.6200	+0.011%	1,972,684	-0.895%
2026-08-19	183.7100	187.9600	181.5158	187.6000	+3.778%	2,164,453	-0.885%
2026-08-18	184.9400	185.8000	180.7200	180.7700	-0.725%	1,616,423	+2.860%
2026-08-17	181.8900	183.4600	181.6200	182.0900	-0.714%	1,310,492	+2.114%
2026-08-14	182.1200	183.8200	181.2200	183.4000	+0.786%	1,009,000	+1.385%
2026-08-13	184.7500	185.3200	181.4100	181.9700	-0.877%	2,155,407	+2.182%
2026-08-12	177.6100	183.7500	177.1300	183.5800	+1.196%	1,551,548	+1.286%
2026-08-11	178.3500	181.7900	178.3500	181.4100	+0.991%	1,515,560	+2.497%
2026-08-10	176.4900	179.7900	175.6300	179.6300	+1.566%	1,765,860	+3.513%
2026-08-07	175.2600	177.5450	173.2937	176.8600	-0.119%	1,852,008	+5.134%
2026-08-06	175.8800	179.4000	172.7600	177.0700	+3.756%	3,297,360	+5.009%
2026-08-05	169.7300	170.9100	168.0100	170.6600	+0.317%	2,538,062	+8.953%
2026-08-04	168.0000	170.7600	166.8000	170.1200	-0.053%	2,104,813	+9.299%
2026-08-03	167.7500	171.2100	167.1550	170.2100	+2.771%	1,727,541	+9.242%
2026-07-31	163.8000	166.2900	162.4500	165.6200	+0.103%	2,025,132	+12.269%
2026-07-30	165.9100	168.1600	164.4300	165.4500	-1.752%	2,041,045	+12.384%
2026-07-29	166.0700	169.1000	165.0050	168.4000	+1.238%	2,126,601	+10.416%
2026-07-28	162.0000	168.2100	161.6150	166.3400	+4.669%	2,693,358	+11.783%
2026-07-27	157.0900	160.5500	157.0900	158.9200	+1.637%	1,341,832	+17.002%
2026-07-24	154.4800	156.8000	153.3200	156.3600	+2.216%	1,115,717	+18.918%
2026-07-23	153.7700	154.2800	152.1300	152.9700	-0.124%	1,607,956	+21.553%
2026-07-22	154.8700	155.3332	152.5300	153.1600	-0.442%	1,162,419	+21.402%
2026-07-21	152.5600	154.2000	151.9700	153.8400	-0.414%	1,332,536	+20.866%
2026-07-20	157.7600	158.2700	154.3100	154.4800	-2.333%	1,730,131	+20.365%
2026-07-17	158.8400	163.1400	157.0200	158.1700	-1.100%	2,108,793	+17.557%
2026-07-16	156.8300	160.1850	156.1400	159.9300	+3.261%	1,683,118	+16.263%
2026-07-15	150.5700	156.8700	150.3800	154.8800	+2.808%	1,992,844	+20.054%
2026-07-14	151.8300	151.9400	148.3400	150.6500	-2.067%	1,908,104	+23.425%
2026-07-13	152.5600	154.9300	152.0000	153.8300	+1.244%	1,403,826	+20.874%
2026-07-10	150.5200	152.9000	150.1500	151.9400	+0.723%	1,048,175	+22.377%
2026-07-09	149.8200	151.7158	148.2300	150.8500	+0.193%	1,788,624	+23.262%
2026-07-08	155.9750	156.2850	150.3500	150.5600	-3.672%	2,287,663	+23.499%
2026-07-07	158.0000	159.4900	156.2600	156.3000	+0.489%	1,757,628	+18.964%
2026-07-06	157.9500	158.0050	154.3200	155.5400	-1.607%	1,485,581	+19.545%
2026-07-02	154.9400	158.7200	153.9250	158.0800	+3.388%	2,040,522	+17.624%
2026-07-01	151.7600	154.0400	151.5600	152.9000	+1.037%	2,131,644	+21.609%
2026-06-30	155.0200	155.1100	149.6900	151.3300	-2.487%	2,109,075	+22.871%
2026-06-29	154.7300	155.2500	152.9700	155.1900	-0.468%	2,396,597	+19.814%
2026-06-26	152.8000	156.8900	151.6300	155.9200	+2.999%	12,180,749	+19.253%
2026-06-25	148.4200	152.8300	147.2000	151.3800	+2.443%	2,548,949	+22.830%
2026-06-24	145.6600	149.2000	144.6100	147.7700	+2.675%	2,300,230	+25.831%
2026-06-23	142.5500	145.5911	141.2500	143.9200	+2.281%	2,908,135	+29.197%
2026-06-22	142.4400	143.4300	140.1100	140.7100	-2.271%	3,642,816	+32.144%
2026-06-18	142.0200	144.7000	141.7450	143.9800	+1.674%	6,231,988	+29.143%
2026-06-17	144.5000	145.6000	140.6300	141.6100	-2.446%	2,921,247	+31.304%
2026-06-16	146.5700	146.8900	144.2601	145.1600	-0.247%	1,509,926	+28.093%
2026-06-15	146.6000	147.9400	145.4400	145.5200	-0.492%	1,760,186	+27.776%
2026-06-12	147.9400	149.0000	144.4000	146.2400	-0.753%	1,966,917	+27.147%
2026-06-11	147.3300	148.0900	145.9000	147.3500	-0.298%	1,639,985	+26.189%
2026-06-10	151.4800	151.6200	147.7400	147.7900	-2.795%	1,747,952	+25.814%
2026-06-09	149.7200	152.5500	148.7000	152.0400	+1.367%	2,214,895	+22.297%
2026-06-08	150.0100	151.0200	149.0400	149.9900	-0.774%	1,925,970	+23.968%
2026-06-05	151.7800	153.2400	150.7000	151.1600	+1.070%	2,077,545	+23.009%
2026-06-04	148.8800	151.6700	148.1100	149.5600	+2.713%	2,241,685	+24.325%
2026-06-03	144.4600	146.7150	144.2050	145.6100	+0.817%	1,609,724	+27.697%
2026-06-02	145.0000	146.0199	143.1300	144.4300	-0.619%	2,693,518	+28.741%
2026-06-01	146.1500	147.9200	145.1300	145.3300	-1.217%	2,387,011	+27.943%
2026-05-29	148.2600	149.2250	146.6416	147.1200	-0.869%	3,728,410	+26.387%
2026-05-28	146.2000	148.4600	143.9600	148.4100	+0.795%	3,214,462	+25.288%
2026-05-27	147.6000	150.7400	146.1200	147.2400	-0.345%	2,877,941	+26.284%
2026-05-26	147.6300	149.3000	146.2500	147.7500	+0.081%	3,243,506	+25.848%
2026-05-22	146.6800	148.2500	145.6400	147.6300	+0.944%	1,291,275	+25.950%
2026-05-21	145.1600	147.0300	142.6700	146.2500	-0.476%	1,986,179	+27.138%
2026-05-20	147.6600	148.8800	144.6300	146.9500	0.000%	2,479,098	+26.533%
2026-05-19	142.0000	148.2100	141.8201	146.9500	+3.231%	4,219,471	+26.533%
2026-05-18	143.9500	145.5800	142.0100	142.3500	-0.781%	3,814,083	+30.622%
2026-05-15	144.8300	145.5000	142.0200	143.4700	-0.692%	4,277,333	+29.602%
2026-05-14	145.1900	146.2400	143.6400	144.4700	+0.201%	2,778,758	+28.705%
2026-05-13	146.5900	146.5900	142.8300	144.1800	-2.257%	3,830,201	+28.964%
2026-05-12	144.8500	148.7500	144.1700	147.5100	+3.046%	3,465,313	+26.052%
2026-05-11	148.7100	149.6350	142.9600	143.1500	-4.203%	3,588,608	+29.892%
2026-05-08	153.8650	155.2800	146.4900	149.4300	-2.499%	4,481,963	+24.433%
2026-05-07	151.0000	154.4500	149.2700	153.2600	+5.872%	6,344,336	+21.323%
2026-05-06	145.0300	146.4000	144.3000	144.7600	+0.409%	3,454,814	+28.447%
2026-05-05	147.0600	147.4400	143.0000	144.1700	-1.463%	3,533,224	+28.973%
2026-05-04	149.0000	150.4950	146.1900	146.3100	-2.009%	2,454,175	+27.086%
2026-05-01	149.4000	150.1900	147.1900	149.3100	+0.181%	2,472,376	+24.533%
2026-04-30	145.4600	149.3100	145.4500	149.0400	+2.567%	3,597,579	+24.758%
2026-04-29	148.3000	148.5837	144.5100	145.3100	-2.816%	3,104,069	+27.961%
2026-04-28	150.8400	151.8500	147.8500	149.5200	-0.466%	3,111,467	+24.358%
2026-04-27	152.0000	153.5000	149.8650	150.2200	-1.262%	2,681,519	+23.778%
2026-04-24	154.9900	155.3765	152.0600	152.1400	-1.750%	2,008,784	+22.216%
2026-04-23	155.9100	156.7500	153.4550	154.8500	-0.514%	2,846,641	+20.077%
2026-04-22	157.3400	157.6550	154.6500	155.6500	-0.664%	2,690,798	+19.460%
2026-04-21	159.6000	159.6100	156.6900	156.6900	-1.229%	3,213,537	+18.667%
2026-04-20	157.6500	159.0750	157.0200	158.6400	+0.063%	3,301,812	+17.209%
2026-04-17	155.4100	159.9500	155.1900	158.5400	+2.403%	3,591,706	+17.283%
2026-04-16	155.3500	155.7700	153.0100	154.8200	-0.450%	4,071,484	+20.101%
2026-04-15	155.2700	157.0400	154.5500	155.5200	-0.135%	2,660,143	+19.560%
2026-04-14	155.0200	156.1800	154.4000	155.7300	+0.193%	2,889,735	+19.399%
2026-04-13	153.9300	155.5500	152.7850	155.4300	+0.785%	3,061,188	+19.629%
2026-04-10	155.4000	155.9200	153.0500	154.2200	-0.798%	2,051,568	+20.568%
2026-04-09	155.1000	157.1800	154.8700	155.4600	-1.038%	2,709,768	+19.606%
2026-04-08	157.9400	159.2300	156.1600	157.0900	+1.375%	2,629,314	+18.365%
2026-04-07	155.4600	155.7400	154.0100	154.9600	-0.232%	1,807,141	+19.992%
2026-04-06	153.5900	155.9400	152.9850	155.3200	+0.524%	1,875,909	+19.714%
2026-04-02	154.5600	157.5650	153.2500	154.5100	-1.171%	2,368,150	+20.342%
2026-04-01	157.7000	158.9600	155.8200	156.3400	-0.566%	2,459,520	+18.933%
2026-03-31	155.9400	157.9300	154.0150	157.2300	+1.642%	1,949,189	+18.260%
2026-03-30	154.6800	155.2600	153.1800	154.6900	+0.116%	1,855,941	+20.202%
2026-03-27	158.1500	158.1500	154.3800	154.5100	-1.824%	2,032,060	+20.342%
2026-03-26	156.8300	160.1900	156.3100	157.3800	-0.562%	2,370,009	+18.147%
2026-03-25	157.4700	158.7850	155.0200	158.2700	+1.507%	1,853,287	+17.483%
2026-03-24	154.6700	157.0450	154.0900	155.9200	-0.198%	2,220,109	+19.253%
2026-03-23	156.6800	158.1000	155.4100	156.2300	+1.362%	2,284,891	+19.017%
2026-03-20	156.4600	158.1100	153.7450	154.1300	-1.533%	3,723,227	+20.638%
2026-03-19	157.5100	159.1125	156.4500	156.5300	-0.981%	2,424,165	+18.789%
2026-03-18	159.8400	160.0300	156.3500	158.0800	-2.202%	2,083,390	+17.624%
2026-03-17	161.6000	163.4400	161.2400	161.6400	+0.855%	2,373,917	+15.033%
2026-03-16	160.6100	161.6600	159.4100	160.2700	+0.571%	2,187,394	+16.017%
2026-03-13	161.3700	162.4100	158.9300	159.3600	-0.169%	2,559,972	+16.679%
2026-03-12	161.9000	163.1400	158.2000	159.6300	-2.170%	2,885,625	+16.482%
2026-03-11	163.5600	164.0992	160.3000	163.1700	-0.433%	4,098,496	+13.955%
2026-03-10	164.4700	166.3450	163.3000	163.8800	-0.955%	2,528,556	+13.461%
2026-03-09	165.0000	167.0550	161.7500	165.4600	-0.993%	2,905,127	+12.378%
2026-03-06	168.2600	169.4200	164.3250	167.1200	-1.659%	2,651,201	+11.261%
2026-03-05	169.5500	170.1061	167.8200	169.9400	-0.904%	2,856,584	+9.415%
2026-03-04	174.5500	174.8000	170.8500	171.4900	-1.561%	2,137,412	+8.426%
2026-03-03	173.2300	174.9900	171.5700	174.2100	-1.320%	2,109,629	+6.733%
2026-03-02	174.0800	176.8000	172.2400	176.5400	+0.034%	2,123,665	+5.325%
2026-02-27	175.3200	178.0100	174.0300	176.4800	-0.102%	4,624,860	+5.360%
2026-02-26	181.8400	182.2700	175.9200	176.6600	-2.376%	3,317,708	+5.253%
2026-02-25	183.2600	183.7304	179.3500	180.9600	-0.838%	2,506,111	+2.752%
2026-02-24	185.0000	187.3500	182.3200	182.4900	-1.004%	2,986,916	+1.891%
2026-02-23	184.7500	186.3000	182.1350	184.3400	-0.566%	3,261,771	+0.868%
2026-02-20	181.7900	185.5000	181.5900	185.3900	+1.600%	2,740,168	+0.297%
2026-02-19	182.1600	183.0400	180.7450	182.4700	-0.115%	1,985,078	+1.902%
2026-02-18	177.3900	182.8800	177.0300	182.6800	+2.988%	2,696,160	+1.785%
2026-02-17	176.1600	178.4300	175.5100	177.3800	+0.847%	2,237,888	+4.826%
2026-02-13	178.4800	180.2300	175.7200	175.8900	-1.080%	3,167,360	+5.714%
2026-02-12	180.8700	182.7450	176.6300	177.8100	-1.556%	8,302,804	+4.572%
2026-02-11	170.6700	182.0000	170.6700	180.6200	+5.207%	5,938,506	+2.945%
2026-02-10	165.9800	172.5750	164.4100	171.6800	-17.219%	4,605,371	+8.306%
2026-02-09	204.0000	211.4700	200.3700	207.3900	-1.252%	3,676,363	-10.343%
2026-02-06	206.7600	210.7000	204.9000	210.0200	+1.700%	2,243,713	-11.466%
2026-02-05	208.7100	209.9900	205.8700	206.5100	-0.654%	2,888,568	-9.961%
2026-02-04	207.1000	213.0800	205.6500	207.8700	+0.663%	3,137,738	-10.550%
2026-02-03	202.6900	208.6350	201.9150	206.5000	+2.273%	2,887,087	-9.956%
2026-02-02	203.0000	203.6100	201.1900	201.9100	-0.772%	1,946,136	-7.909%
2026-01-30	201.7400	204.0500	200.1100	203.4800	+1.189%	2,767,388	-8.620%
2026-01-29	200.4600	202.0600	199.0000	201.0900	-0.411%	1,456,313	-7.534%
2026-01-28	204.0500	208.0000	200.3800	201.9200	-0.728%	1,691,227	-7.914%
2026-01-27	201.7400	205.1800	201.1800	203.4000	-0.010%	1,884,871	-8.584%
2026-01-26	202.7300	205.4900	202.2500	203.4200	+0.808%	1,235,652	-8.593%
2026-01-23	205.5000	205.5200	195.6300	201.7900	-2.063%	3,441,783	-7.855%
2026-01-22	206.0500	207.6000	204.2800	206.0400	-0.068%	2,022,989	-9.755%
2026-01-21	205.0700	207.5399	204.1250	206.1800	+1.372%	1,742,621	-9.817%
2026-01-20	204.7800	206.3399	203.1300	203.3900	-1.796%	1,572,591	-8.580%
2026-01-16	207.0750	209.1200	206.6500	207.1100	-0.595%	1,590,435	-10.222%
2026-01-15	206.5400	209.2700	205.5700	208.3500	+0.448%	2,170,976	-10.756%
2026-01-14	201.8100	207.6400	200.8100	207.4200	+2.928%	1,442,812	-10.356%
2026-01-13	202.6600	203.6500	198.4400	201.5200	-0.602%	1,157,601	-7.731%
2026-01-12	202.8000	203.5650	201.3500	202.7400	-0.005%	1,381,372	-8.286%
2026-01-09	205.9700	206.3709	201.4000	202.7500	-1.184%	1,312,745	-8.291%
2026-01-08	201.2900	206.9900	201.2900	205.1800	+1.218%	1,430,611	-9.377%
2026-01-07	205.4000	206.8700	202.0200	202.7100	-1.290%	2,052,907	-8.273%
2026-01-06	198.2700	206.1150	198.1800	205.3600	+3.217%	2,043,543	-9.457%
2026-01-05	194.1200	200.7900	193.6000	198.9600	+2.062%	2,583,334	-6.544%
2026-01-02	194.2900	195.7900	192.4800	194.9400	+0.448%	1,363,783	-4.617%
2025-12-31	195.5300	196.0400	194.0400	194.0700	-0.802%	786,102	-4.189%
2025-12-30	194.8100	196.1800	194.5600	195.6400	+0.246%	766,108	-4.958%
2025-12-29	196.2100	196.4850	194.5600	195.1600	-0.596%	1,212,278	-4.724%
2025-12-26	196.0800	197.2400	194.8743	196.3300	+0.107%	1,016,227	-5.292%
2025-12-24	196.0000	196.7100	195.2510	196.1200	+0.230%	428,229	-5.191%
2025-12-23	196.3600	196.3600	194.8200	195.6700	-0.544%	1,040,382	-4.973%
2025-12-22	196.0800	198.1000	195.8763	196.7400	+0.588%	1,512,145	-5.489%
2025-12-19	194.3000	196.8000	194.0910	195.5900	+0.457%	4,982,978	-4.934%
2025-12-18	195.1000	196.9800	194.2700	194.7000	-0.338%	3,319,352	-4.499%
2025-12-17	196.0300	198.4800	194.9550	195.3600	-0.524%	3,310,256	-4.822%
2025-12-16	200.2200	200.8100	195.1201	196.3900	-1.849%	2,378,757	-5.321%
2025-12-15	200.8900	202.4400	198.5100	200.0900	-0.398%	3,711,236	-7.072%
2025-12-12	200.4700	202.7500	198.4000	200.8900	+0.230%	2,494,117	-7.442%
2025-12-11	198.7400	200.5070	197.8900	200.4300	+1.023%	1,652,604	-7.229%
2025-12-10	189.4300	199.6900	188.8500	198.4000	+5.074%	2,788,436	-6.280%
2025-12-09	189.9000	191.3200	188.5200	188.8200	-0.359%	1,493,782	-1.525%
2025-12-08	192.0000	193.1450	189.4250	189.5000	-2.299%	1,740,476	-1.879%
2025-12-05	193.7150	196.1150	193.6850	193.9600	+0.103%	1,784,765	-4.135%
2025-12-04	193.8200	194.1000	192.0916	193.7600	+0.098%	1,253,153	-4.036%
2025-12-03	191.3500	193.7200	190.7100	193.5700	+1.628%	1,161,462	-3.942%
2025-12-02	192.6100	192.6100	189.4405	190.4700	-0.704%	1,539,240	-2.378%
2025-12-01	193.3600	194.7700	191.4700	191.8200	-1.134%	1,931,471	-3.065%
2025-11-28	193.5800	194.7400	193.1000	194.0200	+0.062%	592,843	-4.165%
2025-11-26	195.0800	195.7800	193.3300	193.9000	-0.813%	1,243,818	-4.105%
2025-11-25	191.9700	195.5600	191.2107	195.4900	+2.372%	2,016,308	-4.885%
2025-11-24	192.8700	193.5619	190.7810	190.9600	-0.913%	2,100,249	-2.629%
2025-11-21	189.9200	196.3600	189.6301	192.7200	+1.656%	3,000,610	-3.518%
2025-11-20	189.3900	192.0350	188.0450	189.5800	-0.858%	2,588,795	-1.920%
2025-11-19	192.3000	193.2500	188.5100	191.2200	-0.577%	1,642,619	-2.761%
2025-11-18	191.2100	194.1400	189.7600	192.3300	+0.707%	2,106,369	-3.322%
2025-11-17	192.2500	195.2800	190.1700	190.9800	-1.067%	3,027,675	-2.639%
2025-11-14	193.0400	194.5000	191.7600	193.0400	0.000%	3,347,124	-3.678%
2025-11-13	191.6900	195.7400	191.1100	193.0400	+0.479%	3,976,391	-3.678%
2025-11-12	190.1200	192.6100	189.0600	192.1200	+1.640%	2,845,150	-3.217%
2025-11-11	182.6900	189.0700	182.3800	189.0200	+4.063%	2,983,878	-1.629%
2025-11-10	176.8200	182.0000	175.9250	181.6400	+2.137%	2,479,978	+2.367%
2025-11-07	176.9600	179.0600	174.7150	177.8400	+0.254%	3,068,595	+4.555%
2025-11-06	164.5000	177.6400	162.2900	177.3900	+0.567%	6,595,465	+4.820%
2025-11-05	177.5900	178.5500	174.1400	176.3900	-1.480%	4,418,780	+5.414%
2025-11-04	177.1000	180.1900	175.0000	179.0400	+0.981%	3,330,894	+3.854%
2025-11-03	178.5800	178.5800	175.0401	177.3000	-0.789%	3,444,498	+4.873%
2025-10-31	178.2700	179.3100	175.6000	178.7100	-0.374%	2,692,203	+4.046%
2025-10-30	181.0200	181.8000	178.7900	179.3800	-1.179%	2,722,552	+3.657%
2025-10-29	183.3250	183.3250	181.0800	181.5200	-1.460%	1,610,557	+2.435%
2025-10-28	187.0950	187.0950	184.1600	184.2100	-1.513%	1,330,993	+0.939%
2025-10-27	186.0100	187.5950	185.0200	187.0400	+0.651%	2,561,335	-0.588%
2025-10-24	187.9300	188.5225	185.7100	185.8300	-0.375%	1,540,369	+0.059%
2025-10-23	188.5800	188.9100	185.8500	186.5300	-0.840%	1,679,342	-0.316%
2025-10-22	188.7800	190.1600	187.3825	188.1100	-0.487%	2,158,791	-1.154%
2025-10-21	192.0400	192.6600	187.5701	189.0300	-1.031%	2,280,150	-1.635%
2025-10-20	189.2800	193.4300	189.2800	191.0000	+1.005%	1,734,425	-2.649%
2025-10-17	185.2900	189.5200	184.5400	189.1000	+2.067%	1,943,783	-1.671%
2025-10-16	182.8100	185.3700	178.9100	185.2700	-0.803%	3,423,511	+0.362%
2025-10-15	187.5900	189.5700	185.9700	186.7700	-0.844%	1,144,793	-0.444%
2025-10-14	185.5000	188.7850	185.5000	188.3600	+0.911%	1,180,110	-1.285%
2025-10-13	186.8800	189.2500	186.0000	186.6600	+0.054%	852,846	-0.386%
2025-10-10	189.4000	190.0300	186.1101	186.5600	-1.333%	1,079,406	-0.332%
2025-10-09	194.1300	194.6800	188.0500	189.0800	-2.501%	1,231,654	-1.661%
2025-10-08	192.5100	194.1000	191.8592	193.9300	+0.727%	1,112,017	-4.120%
2025-10-07	192.5500	193.6200	191.5100	192.5300	+0.281%	831,338	-3.423%
2025-10-06	193.9200	193.9200	190.6950	191.9900	-0.837%	1,093,124	-3.151%
2025-10-03	191.7700	195.3300	191.4500	193.6100	+1.049%	977,155	-3.962%
2025-10-02	189.0500	191.6800	188.9450	191.6000	+0.346%	1,273,781	-2.954%
2025-10-01	187.8000	191.6400	186.4200	190.9400	+2.014%	2,351,537	-2.619%
2025-09-30	183.9000	187.2400	182.9500	187.1700	+1.723%	1,604,039	-0.657%
2025-09-29	184.6000	184.6000	182.5150	184.0000	-0.325%	1,348,691	+1.054%
2025-09-26	181.0300	184.7150	180.8100	184.6000	+2.220%	1,265,908	+0.726%
2025-09-25	185.1600	185.6050	178.1100	180.5900	-2.935%	1,873,165	+2.963%
2025-09-24	185.8100	187.2100	185.0200	186.0500	-0.252%	1,037,427	-0.059%
2025-09-23	186.3000	188.1500	185.8100	186.5200	-0.016%	1,256,372	-0.311%
2025-09-22	186.3000	187.2800	184.8532	186.5500	-0.262%	1,227,725	-0.327%
2025-09-19	188.1700	188.8500	185.6000	187.0400	-0.706%	2,750,943	-0.588%
2025-09-18	187.8100	189.0400	187.0350	188.3700	+0.427%	1,123,254	-1.290%
2025-09-17	186.8100	190.0200	186.7150	187.5700	+0.730%	1,060,920	-0.869%
2025-09-16	185.5000	188.0400	185.1600	186.2100	+0.253%	1,211,492	-0.145%
2025-09-15	187.1400	188.9800	185.4850	185.7400	-0.589%	1,334,805	+0.108%
2025-09-12	189.9000	189.9000	186.8400	186.8400	-1.952%	1,118,129	-0.482%
2025-09-11	188.9100	191.3200	188.1500	190.5600	+1.130%	1,567,444	-2.424%
2025-09-10	189.2500	189.9600	186.9600	188.4300	-1.081%	1,865,750	-1.321%
2025-09-09	191.0800	192.3100	190.1800	190.4900	-0.569%	1,508,593	-2.389%
2025-09-08	190.9800	191.8900	187.8100	191.5800	-0.421%	2,601,769	-2.944%
2025-09-05	191.0000	192.9800	190.8300	192.3900	+0.591%	1,244,207	-3.353%
2025-09-04	189.1300	191.6000	187.3150	191.2600	+0.870%	1,279,873	-2.782%
2025-09-03	186.5500	189.6200	183.7250	189.6100	+0.776%	3,623,460	-1.936%
2025-09-02	192.7400	193.9900	188.0300	188.1500	-2.503%	1,630,549	-1.175%
2025-08-29	191.7600	193.0400	191.0000	192.9800	+0.905%	1,329,467	-3.648%
2025-08-28	195.3000	195.3000	190.7400	191.2500	-2.124%	1,793,879	-2.776%
2025-08-27	193.6400	195.6500	193.6400	195.4000	+0.685%	1,330,697	-4.841%
2025-08-26	194.0800	195.2300	193.5002	194.0700	-0.298%	2,245,161	-4.189%
2025-08-25	199.3000	199.4750	194.0300	194.6500	-2.509%	1,227,457	-4.475%
2025-08-22	197.8300	200.2100	197.2350	199.6600	+1.541%	1,619,834	-6.872%
2025-08-21	198.4600	198.8500	196.3700	196.6300	-1.290%	1,304,376	-5.437%
2025-08-20	198.0600	200.2200	197.4650	199.2000	+0.591%	2,493,543	-6.657%
2025-08-19	194.8200	198.2600	194.2700	198.0300	+1.554%	1,902,176	-6.105%
2025-08-18	195.8200	197.4188	194.9550	195.0000	-0.480%	1,763,403	-4.646%
2025-08-15	196.0000	196.9900	194.6400	195.9400	+0.482%	2,616,909	-5.104%
2025-08-14	195.3500	195.5700	193.4000	195.0000	-0.490%	2,284,276	-4.646%
2025-08-13	195.2100	196.2700	193.9400	195.9600	+0.513%	2,671,829	-5.113%
2025-08-12	193.5000	194.9900	192.3900	194.9600	+1.278%	3,171,478	-4.627%
2025-08-11	193.5450	194.4100	190.5100	192.5000	-0.517%	2,770,591	-3.408%
2025-08-08	186.8700	193.8800	186.8700	193.5000	+3.101%	3,955,422	-3.907%
2025-08-07	187.3500	190.1200	184.2100	187.6800	+8.857%	4,838,134	-0.927%
2025-08-06	176.8800	177.3922	172.2000	172.4100	-2.533%	4,225,907	+7.848%
2025-08-05	178.9000	179.6800	176.1100	176.8900	-1.124%	2,859,465	+5.116%
2025-08-04	176.3000	179.5300	176.3000	178.9000	+1.434%	2,049,626	+3.935%
2025-08-01	177.3700	177.4500	174.4900	176.3700	-1.055%	4,688,997	+5.426%
2025-07-31	180.5000	182.2600	178.2500	178.2500	-1.812%	3,733,919	+4.314%
2025-07-30	182.2300	182.6500	180.3300	181.5400	-0.461%	1,846,845	+2.424%
2025-07-29	182.6300	183.5300	181.6800	182.3800	-0.306%	1,500,799	+1.952%
2025-07-28	184.8900	185.4399	182.8200	182.9400	-1.284%	1,850,367	+1.640%
2025-07-25	184.3500	185.9200	183.4200	185.3200	+0.920%	1,875,861	+0.335%
2025-07-24	182.2800	185.3500	181.3300	183.6300	+0.575%	1,801,451	+1.258%
2025-07-23	183.6000	184.3800	180.1400	182.5800	+0.717%	2,623,809	+1.840%
2025-07-22	176.1800	181.6300	176.0850	181.2800	+3.394%	1,892,060	+2.571%
2025-07-21	178.8400	179.5800	175.3100	175.3300	-1.968%	3,133,931	+6.051%
2025-07-18	181.5000	181.6000	177.9600	178.8500	-1.133%	3,470,608	+3.964%
2025-07-17	178.2700	181.0400	177.1000	180.9000	+1.475%	3,946,278	+2.786%
2025-07-16	178.3100	179.1100	175.9650	178.2700	-0.022%	4,159,645	+4.302%
2025-07-15	177.0800	180.6700	176.0600	178.3100	+0.689%	6,013,633	+4.279%
2025-07-14	174.9600	177.3000	172.5700	177.0900	+0.636%	6,386,771	+4.997%
2025-07-11	176.2200	176.4850	173.8700	175.9700	-0.862%	2,428,814	+5.666%
2025-07-10	175.5900	179.7600	174.6300	177.5000	+1.140%	3,014,071	+4.755%
2025-07-09	175.0000	175.6300	173.0200	175.5000	+0.498%	2,208,354	+5.949%
2025-07-08	172.8000	175.6450	172.5000	174.6300	+0.971%	1,908,161	+6.477%
2025-07-07	176.2800	177.7950	172.3411	172.9500	-1.822%	2,499,663	+7.511%
2025-07-03	178.1800	178.3000	175.9250	176.1600	-0.626%	1,057,607	+5.552%
2025-07-02	177.5350	178.0800	175.5900	177.2700	-0.225%	3,277,517	+4.891%
2025-07-01	172.2100	179.1200	171.3200	177.6700	+3.147%	3,218,381	+4.655%
2025-06-30	170.6100	172.6600	170.0867	172.2500	+0.814%	2,524,987	+7.948%
2025-06-27	170.3800	172.2700	169.7900	170.8600	+0.524%	3,070,334	+8.826%
2025-06-26	170.7400	170.8650	168.8900	169.9700	-0.544%	2,879,313	+9.396%
2025-06-25	171.0800	172.1400	169.9400	170.9000	-0.391%	2,118,106	+8.800%
2025-06-24	170.3500	171.9300	169.2000	171.5700	+1.090%	2,915,325	+8.376%
2025-06-23	168.1600	170.6350	167.5000	169.7200	+0.772%	3,083,630	+9.557%
2025-06-20	169.3100	169.9600	168.0793	168.4200	-0.101%	5,093,509	+10.403%
2025-06-18	169.7000	170.6000	168.4300	168.5900	-0.794%	2,839,947	+10.291%
2025-06-17	171.9500	171.9500	169.8100	169.9400	-1.255%	3,782,042	+9.415%
2025-06-16	172.3700	173.4400	170.8505	172.1000	-0.064%	2,376,550	+8.042%
2025-06-13	173.0300	176.3300	171.8700	172.2100	-1.290%	2,276,369	+7.973%
2025-06-12	172.4100	175.2300	171.7000	174.4600	+1.007%	1,664,351	+6.580%
2025-06-11	174.5000	175.8600	171.9100	172.7200	-0.958%	2,361,041	+7.654%
2025-06-10	173.4100	174.6800	171.8300	174.3900	+1.090%	2,922,265	+6.623%
2025-06-09	173.9900	174.6776	172.1000	172.5100	-0.542%	3,447,564	+7.785%
2025-06-06	171.9100	174.0725	171.5806	173.4500	+1.415%	2,036,197	+7.201%
2025-06-05	171.7900	173.1300	170.6200	171.0300	+0.053%	2,857,550	+8.718%
2025-06-04	171.2100	172.0600	169.8400	170.9400	+0.164%	2,463,164	+8.775%
2025-06-03	168.7200	171.4147	167.9350	170.6600	+0.744%	2,029,109	+8.953%
2025-06-02	171.1900	171.8450	167.9700	169.4000	-1.848%	3,262,710	+9.764%
2025-05-30	173.5400	173.7990	171.6500	172.5900	-0.708%	3,358,689	+7.735%
2025-05-29	173.4700	174.4700	171.8950	173.8200	+0.468%	2,675,255	+6.973%
2025-05-28	175.1000	176.4300	172.9200	173.0100	-0.860%	1,673,696	+7.474%
2025-05-27	172.9500	175.5300	172.0345	174.5100	+1.826%	2,010,685	+6.550%
2025-05-23	170.5100	172.1600	169.6000	171.3800	-0.540%	1,950,827	+8.496%
2025-05-22	171.0300	173.5200	170.8154	172.3100	-0.479%	2,097,901	+7.910%
2025-05-21	176.0000	176.7400	172.9300	173.1400	-1.998%	2,633,309	+7.393%
2025-05-20	176.5800	177.1000	175.6200	176.6700	-0.215%	2,745,804	+5.247%
2025-05-19	174.6300	177.2000	173.0600	177.0500	+0.935%	3,208,023	+5.021%
2025-05-16	172.2500	175.6900	171.5600	175.4100	+1.823%	2,253,082	+6.003%
2025-05-15	171.3200	172.4250	169.0300	172.2700	+0.731%	4,158,185	+7.935%
2025-05-14	174.8000	174.8000	170.5200	171.0200	-2.464%	3,928,140	+8.724%
2025-05-13	174.8700	177.8000	172.3000	175.3400	0.000%	3,772,551	+6.045%
2025-05-12	171.3300	175.4300	170.6035	175.3400	+4.856%	4,736,889	+6.045%
2025-05-09	168.5000	170.3300	166.8700	167.2200	-0.435%	4,133,688	+11.195%
2025-05-08	167.1400	170.4900	166.1300	167.9500	+0.485%	4,311,344	+10.712%
2025-05-07	166.7600	167.6900	163.9700	167.1400	+1.205%	3,410,515	+11.248%
2025-05-06	166.6800	167.0400	163.3300	165.1500	-1.108%	3,684,536	+12.589%
2025-05-05	168.4200	170.0400	165.5000	167.0000	-1.055%	4,345,217	+11.341%
2025-05-02	171.2600	171.2600	166.1100	168.7800	-0.448%	10,532,781	+10.167%
2025-05-01	187.8300	188.0000	169.5200	169.5400	-18.132%	13,151,634	+9.673%
2025-04-30	206.1300	207.3200	203.5100	207.0900	+0.315%	2,752,686	-10.213%
2025-04-29	205.0000	207.1600	204.0600	206.4400	+0.885%	1,158,257	-9.930%
2025-04-28	206.2200	206.9900	203.3800	204.6300	-0.219%	1,400,355	-9.134%
2025-04-25	204.4200	205.3800	201.9900	205.0800	+0.308%	1,690,557	-9.333%
2025-04-24	202.6400	204.9200	201.0000	204.4500	+1.053%	1,345,711	-9.054%
2025-04-23	202.5700	208.0350	201.0500	202.3200	+1.221%	3,085,001	-8.096%
2025-04-22	198.6400	200.3525	197.4000	199.8800	+1.663%	1,615,344	-6.974%
2025-04-21	198.7100	198.7100	193.8200	196.6100	-1.057%	2,502,009	-5.427%
2025-04-17	199.5000	201.2800	198.4000	198.7100	-0.843%	4,067,104	-6.426%
2025-04-16	203.0700	205.1100	199.0600	200.4000	-0.812%	1,639,730	-7.216%
2025-04-15	206.4000	206.7800	201.4650	202.0400	-1.784%	2,567,853	-7.969%
2025-04-14	204.6200	206.3400	202.3900	205.7100	+1.948%	1,549,736	-9.611%
2025-04-11	199.5900	203.3550	196.5700	201.7800	+1.336%	1,850,680	-7.850%
2025-04-10	206.4400	207.2600	194.1423	199.1200	-4.887%	2,951,918	-6.619%
2025-04-09	198.0100	209.9500	193.0300	209.3500	+4.242%	3,130,667	-11.182%
2025-04-08	210.1400	211.7950	197.7300	200.8300	-2.072%	2,800,036	-7.414%
2025-04-07	204.7800	209.5700	199.3700	205.0800	-1.090%	3,818,503	-9.333%
2025-04-04	219.5200	220.4500	204.9500	207.3400	-6.431%	6,623,792	-10.321%
2025-04-03	226.2000	226.6800	220.2400	221.5900	-2.133%	2,687,614	-16.088%
2025-04-02	224.7700	226.8000	223.5400	226.4200	+0.168%	1,634,135	-17.878%
2025-04-01	228.7500	228.9990	225.5400	226.0400	-1.318%	1,713,622	-17.740%
2025-03-31	226.9900	229.7975	225.1200	229.0600	+0.686%	1,963,718	-18.825%
2025-03-28	228.6200	229.0000	226.2500	227.5000	-0.529%	1,656,304	-18.268%
2025-03-27	229.1700	230.9500	227.5000	228.7100	+0.311%	1,602,262	-18.701%
2025-03-26	228.1500	229.7100	226.5700	228.0000	-0.035%	1,117,986	-18.447%

document.getElementById("H29bWc").onerror = function(){this.style.display='none';}; .dark-mode .q1QTgS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1QTgS{ color: #333333; background-color: white; border: 2px solid #333333; }BDXBecton, Dickinson and Co.stock NYSE

BDX
Becton, Dickinson and Co.
stock NYSE