Becton Dickinson and Company (BDX) Historical Stock Data
196.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDX is up 0.14% a day on average. There have been 16 days where Becton Dickinson and Company closed green and 14 days where BDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 196.00 | 196.12 | ↑$0.12 (0.06%) | 195.32 | 196.71 | 421.18K |
| 2025-12-23 | 196.36 | 195.67 | ↓$0.69 (-0.35%) | 194.82 | 196.36 | 1.04M |
| 2025-12-22 | 196.08 | 196.74 | ↑$0.66 (0.34%) | 195.88 | 198.10 | 1.31M |
| 2025-12-19 | 194.30 | 195.59 | ↑$1.29 (0.66%) | 194.12 | 196.80 | 1.98M |
| 2025-12-18 | 195.10 | 194.70 | ↓$0.40 (-0.21%) | 194.27 | 196.89 | 1.22M |
| 2025-12-17 | 196.03 | 195.36 | ↓$0.67 (-0.34%) | 194.96 | 198.48 | 1.22M |
| 2025-12-16 | 200.22 | 196.39 | ↓$3.83 (-1.91%) | 195.12 | 200.81 | 1.16M |
| 2025-12-15 | 200.89 | 200.09 | ↓$0.80 (-0.40%) | 198.51 | 202.44 | 1.78M |
| 2025-12-12 | 200.47 | 200.89 | ↑$0.42 (0.21%) | 198.40 | 202.75 | 2.18M |
| 2025-12-11 | 198.74 | 200.43 | ↑$1.69 (0.85%) | 197.89 | 200.48 | 1.40M |
| 2025-12-10 | 189.43 | 198.40 | ↑$8.97 (4.74%) | 188.85 | 199.69 | 2.42M |
| 2025-12-09 | 189.90 | 188.82 | ↓$1.08 (-0.57%) | 188.53 | 191.31 | 1.49M |
| 2025-12-08 | 192.00 | 189.50 | ↓$2.50 (-1.30%) | 189.46 | 193.14 | 1.74M |
| 2025-12-05 | 193.72 | 193.96 | ↑$0.25 (0.13%) | 193.69 | 196.12 | 1.44M |
| 2025-12-04 | 193.82 | 193.76 | ↓$0.06 (-0.03%) | 192.09 | 194.10 | 1.25M |
| 2025-12-03 | 191.35 | 193.57 | ↑$2.22 (1.16%) | 190.71 | 193.72 | 876.51K |
| 2025-12-02 | 192.61 | 190.47 | ↓$2.14 (-1.11%) | 189.44 | 192.61 | 1.54M |
| 2025-12-01 | 193.36 | 191.82 | ↓$1.54 (-0.80%) | 191.47 | 194.43 | 1.40M |
| 2025-11-28 | 193.58 | 194.02 | ↑$0.44 (0.23%) | 193.10 | 194.74 | 592.84K |
| 2025-11-26 | 195.08 | 193.90 | ↓$1.18 (-0.60%) | 193.33 | 195.77 | 0.96M |
| 2025-11-25 | 191.97 | 195.49 | ↑$3.52 (1.83%) | 191.21 | 195.56 | 2.02M |
| 2025-11-24 | 192.87 | 190.96 | ↓$1.91 (-0.99%) | 190.78 | 193.56 | 1.37M |
| 2025-11-21 | 189.92 | 192.72 | ↑$2.80 (1.47%) | 189.63 | 196.34 | 3M |
| 2025-11-20 | 189.39 | 189.58 | ↑$0.19 (0.10%) | 188.05 | 192.04 | 2.30M |
| 2025-11-19 | 192.30 | 191.22 | ↓$1.08 (-0.56%) | 188.51 | 193.25 | 1.64M |
| 2025-11-18 | 191.21 | 192.33 | ↑$1.12 (0.59%) | 189.76 | 194.11 | 1.69M |
| 2025-11-17 | 192.25 | 190.98 | ↓$1.27 (-0.66%) | 190.17 | 195.28 | 2.75M |
| 2025-11-14 | 193.04 | 193.04 | ↑$0.00 (0.00%) | 191.76 | 194.50 | 3.35M |
| 2025-11-13 | 191.69 | 193.04 | ↑$1.35 (0.70%) | 191.27 | 195.74 | 2.97M |
| 2025-11-12 | 190.12 | 192.12 | ↑$2.00 (1.05%) | 189.06 | 192.61 | 2.85M |
Create an account or log in to view more rows.
$BDX love this stock!!!!
$BDX Buy Buy Buy
$BDX pump up the volume
$BDX BOUGHT TODAY!
$BDX time to run
$BDX Bearish..
$BDX finally a pullback
$BDX Wish I shorted
$BDX yes
keep going down
let's go
stop stalling
$BDX lmao wtf was that