Becton Dickinson (BDX)
194.07
-1.57 (-0.80%)
NYSE · Last Trade: Dec 31st, 11:41 PM EST
Historical Prices For Becton Dickinson (BDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 195.53 | 196.04 | 194.04 | 194.07 | 786,102 | 194.07 |
| 12/30/2025 | 194.81 | 196.18 | 194.56 | 195.64 | 766,098 | 195.64 |
| 12/29/2025 | 196.21 | 196.49 | 194.56 | 195.16 | 1,212,273 | 195.16 |
| 12/26/2025 | 196.08 | 197.24 | 194.87 | 196.33 | 1,016,227 | 196.33 |
| 12/24/2025 | 196.00 | 196.71 | 195.25 | 196.12 | 428,230 | 196.12 |
| 12/23/2025 | 196.36 | 196.36 | 194.82 | 195.67 | 1,040,381 | 195.67 |
| 12/22/2025 | 196.08 | 198.10 | 195.88 | 196.74 | 1,512,126 | 196.74 |
| 12/19/2025 | 194.30 | 196.80 | 194.09 | 195.59 | 4,982,982 | 195.59 |
| 12/18/2025 | 195.10 | 196.98 | 194.27 | 194.70 | 3,309,536 | 194.70 |
| 12/17/2025 | 196.03 | 198.48 | 194.96 | 195.36 | 3,310,257 | 195.36 |
| 12/16/2025 | 200.22 | 200.81 | 195.12 | 196.39 | 2,378,742 | 196.39 |
| 12/15/2025 | 200.89 | 202.44 | 198.51 | 200.09 | 3,711,237 | 200.09 |
| 12/12/2025 | 200.47 | 202.75 | 198.40 | 200.89 | 2,494,119 | 200.89 |
| 12/11/2025 | 198.74 | 200.51 | 197.89 | 200.43 | 1,655,899 | 200.43 |
| 12/10/2025 | 189.43 | 199.69 | 188.85 | 198.40 | 2,788,411 | 198.40 |
| 12/09/2025 | 189.90 | 191.32 | 188.52 | 188.82 | 1,493,783 | 188.82 |
| 12/08/2025 | 192.00 | 193.15 | 189.43 | 189.50 | 1,740,470 | 189.50 |
| 12/05/2025 | 193.72 | 196.12 | 193.69 | 193.96 | 1,784,766 | 192.91 |
| 12/04/2025 | 193.82 | 194.10 | 192.09 | 193.76 | 1,253,149 | 192.71 |
| 12/03/2025 | 191.35 | 193.72 | 190.71 | 193.57 | 1,161,461 | 192.52 |
| 12/02/2025 | 192.61 | 192.61 | 189.44 | 190.47 | 1,539,241 | 189.44 |
| 12/01/2025 | 193.36 | 194.77 | 191.47 | 191.82 | 1,931,464 | 190.78 |
| 11/28/2025 | 193.58 | 194.74 | 193.10 | 194.02 | 592,846 | 192.97 |
| 11/26/2025 | 195.08 | 195.78 | 193.33 | 193.90 | 1,243,819 | 192.85 |
| 11/25/2025 | 191.97 | 195.56 | 191.21 | 195.49 | 2,016,295 | 194.43 |
| 11/24/2025 | 192.87 | 193.56 | 190.78 | 190.96 | 2,089,283 | 189.93 |
| 11/21/2025 | 189.92 | 196.36 | 189.63 | 192.72 | 3,000,612 | 191.68 |
| 11/20/2025 | 189.39 | 192.03 | 188.04 | 189.58 | 2,588,753 | 188.55 |
| 11/19/2025 | 192.30 | 193.25 | 188.51 | 191.22 | 1,642,619 | 190.19 |
| 11/18/2025 | 191.21 | 194.14 | 189.76 | 192.33 | 2,106,336 | 191.29 |
| 11/17/2025 | 192.25 | 195.28 | 190.17 | 190.98 | 3,027,675 | 189.95 |
| 11/14/2025 | 193.04 | 194.50 | 191.76 | 193.04 | 3,347,125 | 192.00 |
| 11/13/2025 | 191.69 | 195.74 | 191.11 | 193.04 | 3,976,383 | 192.00 |
| 11/12/2025 | 190.12 | 192.61 | 189.06 | 192.12 | 2,845,152 | 191.08 |
| 11/11/2025 | 182.69 | 189.07 | 182.38 | 189.02 | 2,983,865 | 188.00 |
| 11/10/2025 | 176.82 | 182.00 | 175.93 | 181.64 | 2,479,964 | 180.66 |
| 11/07/2025 | 176.96 | 179.06 | 174.72 | 177.84 | 3,068,596 | 176.88 |
| 11/06/2025 | 164.50 | 177.64 | 162.29 | 177.39 | 6,595,420 | 176.43 |
| 11/05/2025 | 177.59 | 178.55 | 174.14 | 176.39 | 4,418,569 | 175.44 |
| 11/04/2025 | 177.10 | 180.19 | 175.00 | 179.04 | 3,330,880 | 178.07 |
| 11/03/2025 | 178.58 | 178.58 | 175.04 | 177.30 | 3,444,477 | 176.34 |
| 10/31/2025 | 178.27 | 179.31 | 175.60 | 178.71 | 2,692,204 | 177.74 |
| 10/30/2025 | 181.02 | 181.80 | 178.79 | 179.38 | 2,722,554 | 178.41 |
| 10/29/2025 | 183.32 | 183.32 | 181.08 | 181.52 | 1,610,538 | 180.54 |
| 10/28/2025 | 187.10 | 187.09 | 184.16 | 184.21 | 1,330,955 | 183.21 |
| 10/27/2025 | 186.01 | 187.59 | 185.02 | 187.04 | 2,561,336 | 186.03 |
| 10/24/2025 | 187.93 | 188.52 | 185.71 | 185.83 | 1,540,370 | 184.82 |
| 10/23/2025 | 188.58 | 188.91 | 185.85 | 186.53 | 1,679,344 | 185.52 |
| 10/22/2025 | 188.78 | 190.16 | 187.38 | 188.11 | 2,158,789 | 187.09 |
| 10/21/2025 | 192.04 | 192.66 | 187.57 | 189.03 | 2,280,152 | 188.01 |
| 10/20/2025 | 189.28 | 193.43 | 189.28 | 191.00 | 1,734,426 | 189.97 |
| 10/17/2025 | 185.29 | 189.52 | 184.54 | 189.10 | 1,943,784 | 188.08 |
| 10/16/2025 | 182.81 | 185.37 | 178.91 | 185.27 | 3,423,514 | 184.27 |
| 10/15/2025 | 187.59 | 189.57 | 185.97 | 186.77 | 1,144,719 | 185.76 |
| 10/14/2025 | 185.50 | 188.78 | 185.50 | 188.36 | 1,180,112 | 187.34 |
| 10/13/2025 | 186.88 | 189.25 | 186.00 | 186.66 | 852,848 | 185.65 |
| 10/10/2025 | 189.40 | 190.03 | 186.11 | 186.56 | 1,079,407 | 185.55 |
| 10/09/2025 | 194.13 | 194.68 | 188.05 | 189.08 | 1,231,654 | 188.06 |
| 10/08/2025 | 192.51 | 194.10 | 191.86 | 193.93 | 1,112,019 | 192.88 |
| 10/07/2025 | 192.55 | 193.62 | 191.51 | 192.53 | 831,339 | 191.49 |
| 10/06/2025 | 193.92 | 193.92 | 190.69 | 191.99 | 1,093,125 | 190.95 |
| 10/03/2025 | 191.77 | 195.33 | 191.45 | 193.61 | 977,156 | 192.56 |
| 10/02/2025 | 189.05 | 191.68 | 188.94 | 191.60 | 1,273,773 | 190.56 |
| 10/01/2025 | 187.80 | 191.64 | 186.42 | 190.94 | 2,351,730 | 189.91 |