NYSE : BDX
Becton, Dickinson and Company — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 197.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 53.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Becton, Dickinson and Company (BDX) closed at 197.88 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 199.77 | 199.94 | 197.06 | 197.88 | 2,920,042 | -0.23% |
| 2026-10-29 | 197.11 | 198.64 | 194.53 | 198.34 | 2,200,098 | +1.63% |
| 2026-10-28 | 194.22 | 196.88 | 193.8 | 195.16 | 1,740,470 | +0.07% |
| 2026-10-27 | 194.77 | 196.16 | 194.095 | 195.03 | 1,153,146 | -0.69% |
| 2026-10-26 | 198.13 | 198.9 | 194.71 | 196.39 | 1,640,118 | -1.27% |
| 2026-10-23 | 199.18 | 200.42 | 197.15 | 198.91 | 1,304,245 | -0.75% |
| 2026-10-22 | 195.35 | 200.47 | 194.91 | 200.42 | 1,383,256 | +3.13% |
| 2026-10-21 | 191.72 | 195.22 | 191.72 | 194.34 | 1,074,405 | +0.28% |
| 2026-10-20 | 192.78 | 193.85 | 191.345 | 193.8 | 1,082,242 | +1.60% |
| 2026-10-19 | 190.1 | 191.86 | 189.49 | 190.74 | 1,220,229 | -0.53% |
| 2026-10-16 | 194.42 | 195.99 | 190.21 | 191.75 | 1,411,358 | -1.04% |
| 2026-10-15 | 192 | 194.34 | 189.505 | 193.76 | 1,945,947 | +2.58% |
| 2026-10-14 | 188.26 | 189.675 | 186.04 | 188.89 | 1,647,443 | +0.81% |
| 2026-10-13 | 189.82 | 189.99 | 185.59 | 187.37 | 1,152,335 | -0.80% |
| 2026-10-12 | 184.32 | 188.92 | 184.32 | 188.89 | 1,184,305 | +2.80% |
| 2026-10-09 | 181.89 | 183.85 | 181.51 | 183.75 | 1,202,855 | +0.55% |
| 2026-10-08 | 179.76 | 182.76 | 178.9 | 182.75 | 1,509,790 | +1.44% |
| 2026-10-07 | 180.34 | 182.38 | 177.915 | 180.16 | 1,910,864 | -0.08% |
| 2026-10-06 | 183.35 | 187.45 | 180.122 | 180.3 | 2,043,916 | -0.20% |
| 2026-10-05 | 176.58 | 180.9 | 176.04 | 180.67 | 1,603,493 | +2.19% |
| 2026-10-02 | 177.46 | 178.13 | 175.71 | 176.8 | 1,851,518 | -0.71% |
| 2026-10-01 | 179.11 | 179.665 | 177.02 | 178.07 | 1,283,947 | -0.52% |
| 2026-09-30 | 181.19 | 182.34 | 178.91 | 179 | 1,787,793 | -1.63% |
| 2026-09-29 | 182.51 | 182.95 | 180.09 | 181.97 | 1,522,441 | -1.01% |
| 2026-09-28 | 183.07 | 184.34 | 181.95 | 183.83 | 1,878,110 | +0.01% |
| 2026-09-25 | 179.22 | 183.92 | 177.87 | 183.82 | 1,448,970 | +2.56% |
| 2026-09-24 | 182.73 | 183.72 | 178.98 | 179.23 | 1,372,436 | -1.80% |
| 2026-09-23 | 182.1 | 184.37 | 181.31 | 182.52 | 1,015,755 | -0.26% |
| 2026-09-22 | 182.4 | 183.83 | 180.75 | 183 | 1,368,072 | +1.27% |
| 2026-09-21 | 181.25 | 181.53 | 179.98 | 180.7 | 1,445,101 | -0.13% |
| 2026-09-18 | 179.76 | 182.615 | 179.42 | 180.94 | 6,120,153 | -0.24% |
| 2026-09-17 | 182.71 | 184.34 | 181.27 | 181.38 | 1,828,347 | -0.26% |
| 2026-09-16 | 185.18 | 186.27 | 181.29 | 181.85 | 1,733,462 | -2.19% |
| 2026-09-15 | 182.39 | 186.63 | 181.28 | 185.92 | 2,067,185 | +1.65% |
| 2026-09-14 | 180.05 | 183.53 | 179.6 | 182.91 | 1,619,586 | +2.85% |
| 2026-09-11 | 177.6 | 178.3 | 175.2 | 177.85 | 1,561,504 | +0.81% |
| 2026-09-10 | 178.94 | 178.94 | 175.67 | 176.42 | 1,671,771 | -1.88% |
| 2026-09-09 | 177.15 | 182.1 | 176.55 | 179.8 | 1,517,286 | +0.98% |
| 2026-09-08 | 181.75 | 182.2 | 178.47 | 179.1 | 1,802,909 | -3.05% |
| 2026-09-04 | 185.42 | 187.13 | 184.05 | 184.74 | 1,439,133 | -1.54% |
| 2026-09-03 | 188.97 | 189.47 | 184.91 | 187.62 | 1,206,509 | +0.05% |
| 2026-09-02 | 187.43 | 191.755 | 187.43 | 187.52 | 1,474,463 | +0.21% |
| 2026-09-01 | 190.3 | 191.57 | 186.48 | 187.12 | 1,279,742 | -0.53% |
| 2026-08-31 | 187.88 | 188.97 | 186.62 | 188.11 | 2,629,617 | -0.74% |
| 2026-08-28 | 188.04 | 190.32 | 187.538 | 189.52 | 1,693,786 | +0.74% |
| 2026-08-27 | 189.29 | 190.41 | 187.73 | 188.13 | 1,354,083 | -1.09% |
| 2026-08-26 | 188.49 | 191.52 | 188.02 | 190.21 | 1,403,112 | +0.23% |
| 2026-08-25 | 189.31 | 190.07 | 187.03 | 189.78 | 1,207,516 | -0.50% |
| 2026-08-24 | 191.73 | 193.07 | 190.35 | 190.74 | 1,310,993 | -0.66% |
| 2026-08-21 | 188.02 | 192.295 | 186.95 | 192 | 2,524,521 | +2.33% |
| 2026-08-20 | 186.2 | 190.01 | 185.36 | 187.62 | 1,972,683 | +0.01% |
| 2026-08-19 | 183.71 | 187.96 | 181.516 | 187.6 | 2,164,452 | +3.78% |
| 2026-08-18 | 184.94 | 185.8 | 180.72 | 180.77 | 1,616,422 | -0.72% |
| 2026-08-17 | 181.89 | 183.46 | 181.62 | 182.09 | 1,310,491 | -0.71% |
| 2026-08-14 | 182.12 | 183.82 | 181.22 | 183.4 | 1,009,000 | +0.79% |
| 2026-08-13 | 184.75 | 185.32 | 181.41 | 181.97 | 2,155,407 | -0.88% |
| 2026-08-12 | 177.61 | 183.75 | 177.13 | 183.58 | 1,551,548 | +1.20% |
| 2026-08-11 | 178.35 | 181.79 | 178.35 | 181.41 | 1,515,559 | +0.99% |
| 2026-08-10 | 176.49 | 179.79 | 175.63 | 179.63 | 1,765,859 | +1.57% |
| 2026-08-07 | 175.26 | 177.545 | 173.294 | 176.86 | 1,852,007 | -0.12% |
| 2026-08-06 | 175.88 | 179.4 | 172.76 | 177.07 | 3,297,360 | +3.76% |
| 2026-08-05 | 169.73 | 170.91 | 168.01 | 170.66 | 2,538,061 | +0.32% |
| 2026-08-04 | 168 | 170.76 | 166.8 | 170.12 | 2,104,812 | -0.05% |
| 2026-08-03 | 167.75 | 171.21 | 167.155 | 170.21 | 1,727,639 | +2.77% |
| 2026-07-31 | 163.8 | 166.29 | 162.45 | 165.62 | 2,025,132 | +0.10% |
| 2026-07-30 | 165.91 | 168.16 | 164.43 | 165.45 | 2,041,044 | -1.75% |
| 2026-07-29 | 166.07 | 169.1 | 165.005 | 168.4 | 2,126,601 | +1.24% |
| 2026-07-28 | 162 | 168.21 | 161.615 | 166.34 | 2,693,358 | +4.67% |
| 2026-07-27 | 157.09 | 160.55 | 157.09 | 158.92 | 1,341,832 | +1.64% |
| 2026-07-24 | 154.48 | 156.8 | 153.32 | 156.36 | 1,115,716 | +2.22% |
| 2026-07-23 | 153.77 | 154.28 | 152.13 | 152.97 | 1,607,955 | -0.12% |
| 2026-07-22 | 154.87 | 155.333 | 152.53 | 153.16 | 1,162,418 | -0.44% |
| 2026-07-21 | 152.56 | 154.2 | 151.97 | 153.84 | 1,332,536 | -0.41% |
| 2026-07-20 | 157.76 | 158.27 | 154.31 | 154.48 | 1,730,130 | -2.33% |
| 2026-07-17 | 158.84 | 163.14 | 157.02 | 158.17 | 2,108,792 | -1.10% |
| 2026-07-16 | 156.83 | 160.185 | 156.14 | 159.93 | 1,683,118 | +3.26% |
| 2026-07-15 | 150.57 | 156.87 | 150.38 | 154.88 | 1,992,843 | +2.81% |
| 2026-07-14 | 151.83 | 151.94 | 148.34 | 150.65 | 1,908,103 | -2.07% |
| 2026-07-13 | 152.56 | 154.93 | 152 | 153.83 | 1,403,825 | +1.24% |
| 2026-07-10 | 150.52 | 152.9 | 150.15 | 151.94 | 1,048,174 | +0.72% |
| 2026-07-09 | 149.82 | 151.716 | 148.23 | 150.85 | 1,788,623 | +0.19% |
| 2026-07-08 | 155.975 | 156.285 | 150.35 | 150.56 | 2,287,663 | -3.67% |
| 2026-07-07 | 158 | 159.49 | 156.26 | 156.3 | 1,757,628 | +0.49% |
| 2026-07-06 | 157.95 | 158.005 | 154.32 | 155.54 | 1,485,580 | -1.61% |
| 2026-07-02 | 154.94 | 158.72 | 153.925 | 158.08 | 2,040,521 | +3.39% |
| 2026-07-01 | 151.76 | 154.04 | 151.56 | 152.9 | 2,131,647 | +1.04% |
| 2026-06-30 | 155.02 | 155.11 | 149.69 | 151.33 | 2,109,075 | -2.49% |
| 2026-06-29 | 154.73 | 155.25 | 152.97 | 155.19 | 2,396,596 | -0.47% |
| 2026-06-26 | 152.8 | 156.89 | 151.63 | 155.92 | 12,180,748 | +3.00% |
| 2026-06-25 | 148.42 | 152.83 | 147.2 | 151.38 | 2,548,949 | +2.44% |
| 2026-06-24 | 145.66 | 149.2 | 144.61 | 147.77 | 2,300,230 | +2.68% |
| 2026-06-23 | 142.55 | 145.591 | 141.25 | 143.92 | 2,908,134 | +2.28% |
| 2026-06-22 | 142.44 | 143.43 | 140.11 | 140.71 | 3,642,816 | -2.27% |
| 2026-06-18 | 142.02 | 144.7 | 141.745 | 143.98 | 6,231,987 | +1.67% |
| 2026-06-17 | 144.5 | 145.6 | 140.63 | 141.61 | 2,921,247 | -2.45% |
| 2026-06-16 | 146.57 | 146.89 | 144.26 | 145.16 | 1,509,925 | -0.25% |
| 2026-06-15 | 146.6 | 147.94 | 145.44 | 145.52 | 1,760,185 | -0.49% |
| 2026-06-12 | 147.94 | 149 | 144.4 | 146.24 | 1,966,917 | -0.75% |
| 2026-06-11 | 147.33 | 148.09 | 145.9 | 147.35 | 1,639,985 | -0.30% |
| 2026-06-10 | 151.48 | 151.62 | 147.74 | 147.79 | 1,747,951 | -2.80% |
| 2026-06-09 | 149.72 | 152.55 | 148.7 | 152.04 | 2,214,895 | +2.08% |
| 2026-06-08 | 150.01 | 151.02 | 149.04 | 149.99 | 1,925,969 | -0.77% |
| 2026-06-05 | 151.78 | 153.24 | 150.7 | 151.16 | 2,077,544 | +1.07% |
| 2026-06-04 | 148.88 | 151.67 | 148.11 | 149.56 | 2,241,684 | +2.71% |
| 2026-06-03 | 144.46 | 146.715 | 144.205 | 145.61 | 1,609,724 | +0.82% |
| 2026-06-02 | 145 | 146.02 | 143.13 | 144.43 | 2,693,516 | -0.62% |
| 2026-06-01 | 146.15 | 147.92 | 145.13 | 145.33 | 2,387,010 | -1.22% |
| 2026-05-29 | 148.26 | 149.225 | 146.642 | 147.12 | 3,728,409 | -0.87% |
| 2026-05-28 | 146.2 | 148.46 | 143.96 | 148.41 | 3,214,461 | +0.79% |
| 2026-05-27 | 147.6 | 150.74 | 146.12 | 147.24 | 2,878,165 | -0.35% |
| 2026-05-26 | 147.63 | 149.3 | 146.25 | 147.75 | 3,243,505 | +0.08% |
| 2026-05-22 | 146.68 | 148.25 | 145.64 | 147.63 | 1,291,274 | +0.94% |
| 2026-05-21 | 145.16 | 147.03 | 142.67 | 146.25 | 1,986,178 | -0.48% |
| 2026-05-20 | 147.66 | 148.88 | 144.63 | 146.95 | 2,479,097 | +0.00% |
| 2026-05-19 | 142 | 148.21 | 141.82 | 146.95 | 4,219,469 | +3.23% |
| 2026-05-18 | 143.95 | 145.58 | 142.01 | 142.35 | 3,814,083 | -0.78% |
| 2026-05-15 | 144.83 | 145.5 | 142.02 | 143.47 | 4,277,333 | -0.69% |
| 2026-05-14 | 145.19 | 146.24 | 143.64 | 144.47 | 2,778,757 | +0.20% |
| 2026-05-13 | 146.59 | 146.59 | 142.83 | 144.18 | 3,830,200 | -2.26% |
| 2026-05-12 | 144.85 | 148.75 | 144.17 | 147.51 | 3,465,312 | +3.05% |