Becton, Dickinson and Company (BDX) Charts

$169.97

$2.13 (-1.24%)
Last update: 04:00 PM EST
Day's range
$169.83
Day's range
$171.95

5 DAY PERFORMANCE

-2.57%

1 MONTH PERFORMANCE

-3.10%

3 MONTH PERFORMANCE

-25.40%

6 MONTH PERFORMANCE

-24.67%

YEAR-TO-DATE PERFORMANCE

-25.08%

1 YEAR PERFORMANCE

-26.97%

Becton, Dickinson and Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $171.95 $169.94 (-1.17%) $171.95 $169.81 3.72 M $49.01 B
06/16/2025 $172.37 $172.10 (-0.16%) $173.44 $170.85 2.38 M $49.64 B
06/13/2025 $173.03 $172.21 (-0.47%) $176.33 $171.87 2.28 M $49.67 B
06/12/2025 $172.41 $174.46 (1.19%) $175.23 $171.70 1.66 M $50.32 B
06/11/2025 $174.50 $172.72 (-1.02%) $175.86 $171.91 2.36 M $49.81 B
06/10/2025 $173.41 $174.39 (0.57%) $174.68 $171.83 2.92 M $50.30 B
06/09/2025 $173.99 $172.51 (-0.85%) $174.68 $172.10 3.45 M $49.75 B
06/06/2025 $171.91 $173.45 (0.9%) $174.07 $171.58 2.04 M $50.02 B
06/05/2025 $171.79 $171.03 (-0.44%) $173.13 $170.62 2.86 M $49.33 B
06/04/2025 $171.21 $170.94 (-0.16%) $172.06 $169.84 2.46 M $49.30 B
06/03/2025 $168.72 $170.66 (1.15%) $171.41 $167.94 2.03 M $49.22 B
06/02/2025 $171.19 $169.40 (-1.05%) $171.85 $167.97 3.26 M $48.86 B
05/30/2025 $173.54 $172.59 (-0.55%) $173.80 $171.65 3.36 M $49.78 B
05/29/2025 $173.47 $173.82 (0.2%) $174.47 $171.90 2.68 M $50.13 B
05/28/2025 $175.10 $173.01 (-1.19%) $176.43 $172.92 1.67 M $49.90 B
05/27/2025 $172.95 $174.51 (0.9%) $175.53 $172.03 2.01 M $50.33 B
05/23/2025 $170.51 $171.38 (0.51%) $172.16 $169.60 1.95 M $49.43 B
05/22/2025 $171.03 $172.31 (0.75%) $173.52 $170.82 2.10 M $49.70 B
05/21/2025 $176.00 $173.14 (-1.63%) $176.74 $172.93 2.63 M $49.94 B
05/20/2025 $176.58 $176.67 (0.05%) $177.10 $175.62 2.75 M $50.95 B
05/19/2025 $174.63 $177.05 (1.39%) $177.20 $173.06 3.21 M $51.06 B
05/16/2025 $172.25 $175.41 (1.83%) $175.69 $171.56 2.25 M $50.59 B
05/15/2025 $171.32 $172.27 (0.55%) $172.43 $169.03 4.16 M $49.68 B
05/14/2025 $174.80 $171.02 (-2.16%) $174.80 $170.52 3.93 M $49.32 B
05/13/2025 $174.87 $175.34 (0.27%) $177.80 $172.30 3.77 M $50.57 B
05/12/2025 $171.33 $175.34 (2.34%) $175.43 $170.60 4.74 M $50.57 B
05/09/2025 $168.50 $167.22 (-0.76%) $170.33 $166.87 4.13 M $48.23 B
05/08/2025 $167.14 $167.95 (0.48%) $170.49 $166.13 4.31 M $48.44 B
05/07/2025 $166.76 $167.14 (0.23%) $167.69 $163.97 3.41 M $48.21 B
05/06/2025 $166.68 $165.15 (-0.92%) $167.04 $163.33 3.68 M $47.63 B
05/05/2025 $168.42 $167.00 (-0.84%) $170.04 $165.50 4.35 M $48.16 B
05/02/2025 $171.26 $168.78 (-1.45%) $171.26 $166.11 10.53 M $48.68 B
05/01/2025 $187.83 $169.54 (-9.74%) $188.00 $169.52 13.15 M $48.90 B
04/30/2025 $206.13 $207.09 (0.47%) $207.32 $203.51 2.75 M $59.73 B
04/29/2025 $205.00 $206.44 (0.7%) $207.16 $204.06 1.16 M $59.54 B
04/28/2025 $206.22 $204.63 (-0.77%) $206.99 $203.38 1.40 M $59.02 B
04/25/2025 $204.42 $205.08 (0.32%) $205.38 $201.99 1.69 M $59.15 B
04/24/2025 $202.64 $204.45 (0.89%) $204.92 $201.00 1.35 M $58.97 B
04/23/2025 $202.57 $202.32 (-0.12%) $208.04 $201.05 3.09 M $58.35 B
04/22/2025 $198.64 $199.88 (0.62%) $200.35 $197.40 1.62 M $57.65 B
04/21/2025 $198.71 $196.61 (-1.06%) $198.71 $193.82 2.50 M $56.70 B
04/17/2025 $199.50 $198.71 (-0.4%) $201.28 $198.40 4.07 M $57.31 B
04/16/2025 $203.07 $200.40 (-1.31%) $205.11 $199.06 1.64 M $57.80 B
04/15/2025 $206.40 $202.04 (-2.11%) $206.78 $201.47 2.57 M $58.27 B
04/14/2025 $204.62 $205.71 (0.53%) $206.34 $202.39 1.55 M $59.33 B
04/11/2025 $199.59 $201.78 (1.1%) $203.36 $196.57 1.85 M $58.20 B
04/10/2025 $206.44 $199.12 (-3.55%) $207.26 $194.14 2.95 M $57.43 B
04/09/2025 $198.01 $209.35 (5.73%) $209.95 $193.03 3.13 M $60.38 B
04/08/2025 $210.14 $200.83 (-4.43%) $211.80 $197.73 2.80 M $57.92 B
04/07/2025 $204.78 $205.08 (0.15%) $209.57 $199.37 3.82 M $59.15 B
04/04/2025 $219.52 $207.34 (-5.55%) $220.45 $204.95 6.62 M $59.80 B
04/03/2025 $226.20 $221.59 (-2.04%) $226.68 $220.24 2.69 M $63.91 B
04/02/2025 $224.77 $226.42 (0.73%) $226.80 $223.54 1.63 M $65.30 B
04/01/2025 $228.75 $226.04 (-1.18%) $229.00 $225.54 1.71 M $65.19 B
03/31/2025 $226.99 $229.06 (0.91%) $229.80 $225.12 1.96 M $66.06 B
03/28/2025 $228.62 $227.50 (-0.49%) $229.00 $226.25 1.66 M $65.61 B
03/27/2025 $229.17 $228.71 (-0.2%) $230.95 $227.50 1.60 M $65.96 B
03/26/2025 $228.15 $228.00 (-0.07%) $229.71 $226.57 1.37 M $65.76 B
03/25/2025 $229.93 $228.08 (-0.8%) $231.82 $226.48 1.68 M $65.78 B
03/24/2025 $230.16 $229.19 (-0.42%) $230.82 $228.02 1.21 M $66.10 B
03/21/2025 $231.09 $230.23 (-0.37%) $231.27 $227.94 4.37 M $66.40 B
03/20/2025 $231.75 $231.85 (0.04%) $233.07 $230.51 1.64 M $66.87 B
03/19/2025 $231.19 $231.79 (0.26%) $233.51 $230.06 2.33 M $66.85 B
03/18/2025 $228.41 $232.12 (1.62%) $232.77 $226.41 2.64 M $66.95 B
03/17/2025 $225.75 $227.83 (0.92%) $228.79 $225.00 2.03 M $65.71 B