BDX
Becton, Dickinson and Company NYQ · BDX
$158.17
-1.76
(-1.10%)
Extended · +1.21σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BDX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $158.84 | $163.14 | $157.02 | $158.17 | 2.1M |
| 2026-07-16 | $156.83 | $160.19 | $156.14 | $159.93 | 1.7M |
| 2026-07-15 | $150.57 | $156.87 | $150.38 | $154.88 | 2.0M |
| 2026-07-14 | $151.83 | $151.94 | $148.34 | $150.65 | 1.9M |
| 2026-07-13 | $152.56 | $154.93 | $152.00 | $153.83 | 1.4M |
| 2026-07-10 | $150.52 | $152.90 | $150.15 | $151.94 | 1.0M |
| 2026-07-09 | $149.82 | $151.72 | $148.23 | $150.85 | 1.8M |
| 2026-07-08 | $155.98 | $156.29 | $150.35 | $150.56 | 2.3M |
| 2026-07-07 | $158.00 | $159.49 | $156.26 | $156.30 | 1.8M |
| 2026-07-06 | $157.95 | $158.01 | $154.32 | $155.54 | 1.5M |
| 2026-07-02 | $154.94 | $158.72 | $153.93 | $158.08 | 2.0M |
| 2026-07-01 | $151.76 | $154.04 | $151.56 | $152.90 | 2.1M |
| 2026-06-30 | $155.02 | $155.11 | $149.69 | $151.33 | 2.1M |
| 2026-06-29 | $154.73 | $155.25 | $152.97 | $155.19 | 2.4M |
| 2026-06-26 | $152.80 | $156.89 | $151.63 | $155.92 | 12.2M |
| 2026-06-25 | $148.42 | $152.83 | $147.20 | $151.38 | 2.5M |
| 2026-06-24 | $145.66 | $149.20 | $144.61 | $147.77 | 2.3M |
| 2026-06-23 | $142.55 | $145.59 | $141.25 | $143.92 | 2.9M |
| 2026-06-22 | $142.44 | $143.43 | $140.11 | $140.71 | 3.6M |
| 2026-06-18 | $142.02 | $144.70 | $141.75 | $143.98 | 6.2M |
| 2026-06-17 | $144.50 | $145.60 | $140.63 | $141.61 | 2.9M |
| 2026-06-16 | $146.57 | $146.89 | $144.26 | $145.16 | 1.5M |
| 2026-06-15 | $146.60 | $147.94 | $145.44 | $145.52 | 1.8M |
| 2026-06-12 | $147.94 | $149.00 | $144.40 | $146.24 | 2.0M |
| 2026-06-11 | $147.33 | $148.09 | $145.90 | $147.35 | 1.6M |
| 2026-06-10 | $151.48 | $151.62 | $147.74 | $147.79 | 1.7M |
| 2026-06-09 | $149.72 | $152.55 | $148.70 | $152.04 | 2.2M |
| 2026-06-08 | $150.01 | $151.02 | $149.04 | $149.99 | 1.9M |
| 2026-06-05 | $151.78 | $153.24 | $150.70 | $151.16 | 2.1M |
| 2026-06-04 | $148.88 | $151.67 | $148.11 | $149.56 | 2.2M |
| 2026-06-03 | $144.46 | $146.72 | $144.21 | $145.61 | 1.6M |
| 2026-06-02 | $145.00 | $146.02 | $143.13 | $144.43 | 2.7M |
| 2026-06-01 | $146.15 | $147.92 | $145.13 | $145.33 | 2.4M |
| 2026-05-29 | $148.26 | $149.23 | $146.64 | $147.12 | 3.7M |
| 2026-05-28 | $146.20 | $148.46 | $143.96 | $148.41 | 3.2M |
| 2026-05-27 | $147.60 | $150.74 | $146.12 | $147.24 | 2.9M |
| 2026-05-26 | $147.63 | $149.30 | $146.25 | $147.75 | 3.2M |
| 2026-05-22 | $146.68 | $148.25 | $145.64 | $147.63 | 1.3M |
| 2026-05-21 | $145.16 | $147.03 | $142.67 | $146.25 | 2.0M |
| 2026-05-20 | $147.66 | $148.88 | $144.63 | $146.95 | 2.5M |
| 2026-05-19 | $142.00 | $148.21 | $141.82 | $146.95 | 4.2M |
| 2026-05-18 | $143.95 | $145.58 | $142.01 | $142.35 | 3.8M |
| 2026-05-15 | $144.83 | $145.50 | $142.02 | $143.47 | 4.3M |
| 2026-05-14 | $145.19 | $146.24 | $143.64 | $144.47 | 2.8M |
| 2026-05-13 | $146.59 | $146.59 | $142.83 | $144.18 | 3.8M |
| 2026-05-12 | $144.85 | $148.75 | $144.17 | $147.51 | 3.5M |
| 2026-05-11 | $148.71 | $149.64 | $142.96 | $143.15 | 3.6M |
| 2026-05-08 | $153.87 | $155.28 | $146.49 | $149.43 | 4.5M |
| 2026-05-07 | $151.00 | $154.45 | $149.27 | $153.26 | 6.3M |
| 2026-05-06 | $145.03 | $146.40 | $144.30 | $144.76 | 3.4M |
| 2026-05-05 | $147.06 | $147.44 | $143.00 | $144.17 | 3.5M |
| 2026-05-04 | $149.00 | $150.50 | $146.19 | $146.31 | 2.5M |
| 2026-05-01 | $149.40 | $150.19 | $147.19 | $149.31 | 2.5M |
| 2026-04-30 | $145.46 | $149.31 | $145.45 | $149.04 | 3.6M |
| 2026-04-29 | $148.30 | $148.58 | $144.51 | $145.31 | 3.1M |
| 2026-04-28 | $150.84 | $151.85 | $147.85 | $149.52 | 3.1M |
| 2026-04-27 | $152.00 | $153.50 | $149.87 | $150.22 | 2.7M |
| 2026-04-24 | $154.99 | $155.38 | $152.06 | $152.14 | 2.0M |
| 2026-04-23 | $155.91 | $156.75 | $153.46 | $154.85 | 2.8M |
| 2026-04-22 | $157.34 | $157.66 | $154.65 | $155.65 | 2.7M |
| 2026-04-21 | $159.60 | $159.61 | $156.69 | $156.69 | 3.2M |
| 2026-04-20 | $157.65 | $159.08 | $157.02 | $158.64 | 3.3M |
| 2026-04-17 | $155.41 | $159.95 | $155.19 | $158.54 | 3.6M |
| 2026-04-16 | $155.35 | $155.77 | $153.01 | $154.82 | 4.1M |
| 2026-04-15 | $155.27 | $157.04 | $154.55 | $155.52 | 2.7M |
| 2026-04-14 | $155.02 | $156.18 | $154.40 | $155.73 | 2.9M |
| 2026-04-13 | $153.93 | $155.55 | $152.79 | $155.43 | 3.1M |
| 2026-04-10 | $155.40 | $155.92 | $153.05 | $154.22 | 2.1M |
| 2026-04-09 | $155.10 | $157.18 | $154.87 | $155.46 | 2.7M |
| 2026-04-08 | $157.94 | $159.23 | $156.16 | $157.09 | 2.6M |
| 2026-04-07 | $155.46 | $155.74 | $154.01 | $154.96 | 1.8M |
| 2026-04-06 | $153.59 | $155.94 | $152.99 | $155.32 | 1.9M |
| 2026-04-02 | $154.56 | $157.57 | $153.25 | $154.51 | 2.4M |
| 2026-04-01 | $157.70 | $158.96 | $155.82 | $156.34 | 2.5M |
| 2026-03-31 | $155.94 | $157.93 | $154.02 | $157.23 | 1.9M |
| 2026-03-30 | $154.68 | $155.26 | $153.18 | $154.69 | 1.9M |
| 2026-03-27 | $158.15 | $158.15 | $154.38 | $154.51 | 2.0M |
| 2026-03-26 | $156.83 | $160.19 | $156.31 | $157.38 | 2.4M |
| 2026-03-25 | $157.47 | $158.79 | $155.02 | $158.27 | 1.9M |
| 2026-03-24 | $154.67 | $157.05 | $154.09 | $155.92 | 2.2M |
| 2026-03-23 | $156.68 | $158.10 | $155.41 | $156.23 | 2.3M |
| 2026-03-20 | $156.46 | $158.11 | $153.75 | $154.13 | 3.7M |
| 2026-03-19 | $157.51 | $159.11 | $156.45 | $156.53 | 2.4M |
| 2026-03-18 | $159.84 | $160.03 | $156.35 | $158.08 | 2.1M |
| 2026-03-17 | $161.60 | $163.44 | $161.24 | $161.64 | 2.4M |
| 2026-03-16 | $160.61 | $161.66 | $159.41 | $160.27 | 2.2M |
| 2026-03-13 | $161.37 | $162.41 | $158.93 | $159.36 | 2.6M |
| 2026-03-12 | $161.90 | $163.14 | $158.20 | $159.63 | 2.9M |
| 2026-03-11 | $163.56 | $164.10 | $160.30 | $163.17 | 4.1M |
| 2026-03-10 | $164.47 | $166.35 | $163.30 | $163.88 | 2.5M |
| 2026-03-09 | $165.00 | $167.06 | $161.75 | $165.46 | 2.9M |
| 2026-03-06 | $168.26 | $169.42 | $164.33 | $167.12 | 2.7M |
| 2026-03-05 | $169.55 | $170.11 | $167.82 | $169.94 | 2.9M |
| 2026-03-04 | $174.55 | $174.80 | $170.85 | $171.49 | 2.1M |
| 2026-03-03 | $173.23 | $174.99 | $171.57 | $174.21 | 2.1M |
| 2026-03-02 | $174.08 | $176.80 | $172.24 | $176.54 | 2.1M |
| 2026-02-27 | $175.32 | $178.01 | $174.03 | $176.48 | 4.6M |
| 2026-02-26 | $181.84 | $182.27 | $175.92 | $176.66 | 3.3M |
| 2026-02-25 | $183.26 | $183.73 | $179.35 | $180.96 | 2.5M |
| 2026-02-24 | $185.00 | $187.35 | $182.32 | $182.49 | 3.0M |
| 2026-02-23 | $184.75 | $186.30 | $182.14 | $184.34 | 3.3M |
| 2026-02-20 | $181.79 | $185.50 | $181.59 | $185.39 | 2.7M |
| 2026-02-19 | $182.16 | $183.04 | $180.75 | $182.47 | 2.0M |
| 2026-02-18 | $177.39 | $182.88 | $177.03 | $182.68 | 2.7M |
| 2026-02-17 | $176.16 | $178.43 | $175.51 | $177.38 | 2.2M |
| 2026-02-13 | $178.48 | $180.23 | $175.72 | $175.89 | 3.2M |
| 2026-02-12 | $180.87 | $182.75 | $176.63 | $177.81 | 8.3M |
| 2026-02-11 | $170.67 | $182.00 | $170.67 | $180.62 | 5.9M |
| 2026-02-10 | $165.98 | $172.58 | $164.41 | $171.68 | 4.6M |
| 2026-02-09 | $160.38 | $166.25 | $157.52 | $163.04 | 4.7M |
| 2026-02-06 | $162.55 | $165.64 | $161.08 | $165.11 | 2.9M |
| 2026-02-05 | $164.08 | $165.09 | $161.85 | $162.35 | 3.7M |
| 2026-02-04 | $162.81 | $167.52 | $161.67 | $163.42 | 4.0M |
| 2026-02-03 | $159.35 | $164.03 | $158.74 | $162.34 | 3.7M |
| 2026-02-02 | $159.59 | $160.07 | $158.17 | $158.73 | 2.5M |
| 2026-01-30 | $158.60 | $160.42 | $157.32 | $159.97 | 3.5M |
| 2026-01-29 | $157.59 | $158.85 | $156.45 | $158.09 | 1.9M |
| 2026-01-28 | $160.42 | $163.52 | $157.53 | $158.74 | 2.2M |
| 2026-01-27 | $158.60 | $161.31 | $158.16 | $159.91 | 2.4M |
| 2026-01-26 | $159.38 | $161.55 | $159.00 | $159.92 | 1.6M |
| 2026-01-23 | $161.56 | $161.57 | $153.80 | $158.64 | 4.4M |
| 2026-01-22 | $161.99 | $163.21 | $160.60 | $161.98 | 2.6M |
| 2026-01-21 | $161.22 | $163.16 | $160.48 | $162.09 | 2.2M |
| 2026-01-20 | $160.99 | $162.22 | $159.69 | $159.90 | 2.0M |