Becton Dickinson and Company (BDX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 175.26 | 177.55 | 173.29 | 176.86 | -0.12% | 1,851,900 |
| 2026-08-06 | 175.88 | 179.40 | 172.76 | 177.07 | +3.76% | 3,297,400 |
| 2026-08-05 | 169.73 | 170.91 | 168.01 | 170.66 | +0.32% | 2,538,000 |
| 2026-08-04 | 168.00 | 170.76 | 166.80 | 170.12 | -0.05% | 2,104,800 |
| 2026-08-03 | 167.75 | 171.21 | 167.16 | 170.21 | +2.77% | 1,727,600 |
| 2026-07-31 | 163.80 | 166.29 | 162.45 | 165.62 | +0.10% | 2,024,700 |
| 2026-07-30 | 165.91 | 168.16 | 164.43 | 165.45 | -1.75% | 2,041,000 |
| 2026-07-29 | 166.07 | 169.10 | 165.01 | 168.40 | +1.24% | 2,126,600 |
| 2026-07-28 | 162.00 | 168.21 | 161.62 | 166.34 | +4.67% | 2,693,300 |
| 2026-07-27 | 157.09 | 160.55 | 157.09 | 158.92 | +1.64% | 1,341,800 |
| 2026-07-24 | 154.48 | 156.80 | 153.32 | 156.36 | +2.22% | 1,115,700 |
| 2026-07-23 | 153.77 | 154.28 | 152.13 | 152.97 | -0.12% | 1,607,900 |
| 2026-07-22 | 154.87 | 155.33 | 152.53 | 153.16 | -0.44% | 1,162,400 |
| 2026-07-21 | 152.56 | 154.20 | 151.97 | 153.84 | -0.41% | 1,332,536 |
| 2026-07-20 | 157.76 | 158.27 | 154.31 | 154.48 | -2.33% | 1,730,130 |
| 2026-07-17 | 158.84 | 163.14 | 157.02 | 158.17 | -1.10% | 2,108,800 |
| 2026-07-16 | 156.83 | 160.19 | 156.14 | 159.93 | +3.26% | 1,683,100 |
| 2026-07-15 | 150.57 | 156.87 | 150.38 | 154.88 | +2.81% | 1,992,800 |
| 2026-07-14 | 151.83 | 151.94 | 148.34 | 150.65 | -2.07% | 1,908,100 |
| 2026-07-13 | 152.56 | 154.93 | 152.00 | 153.83 | +1.24% | 1,403,800 |
| 2026-07-10 | 150.52 | 152.90 | 150.15 | 151.94 | +0.72% | 1,048,200 |
| 2026-07-09 | 149.82 | 151.72 | 148.23 | 150.85 | +0.19% | 1,788,600 |
| 2026-07-08 | 155.98 | 156.29 | 150.35 | 150.56 | -3.67% | 2,287,600 |
| 2026-07-07 | 158.00 | 159.49 | 156.26 | 156.30 | +0.49% | 1,757,600 |
| 2026-07-06 | 157.95 | 158.01 | 154.32 | 155.54 | -1.61% | 1,485,600 |
| 2026-07-02 | 154.94 | 158.72 | 153.93 | 158.08 | +3.39% | 2,040,500 |
| 2026-07-01 | 151.76 | 154.04 | 151.56 | 152.90 | +1.04% | 2,131,600 |
| 2026-06-30 | 155.02 | 155.11 | 149.69 | 151.33 | -2.49% | 2,109,100 |
| 2026-06-29 | 154.73 | 155.25 | 152.97 | 155.19 | -0.47% | 2,396,600 |
| 2026-06-26 | 152.80 | 156.89 | 151.63 | 155.92 | +3.00% | 12,180,700 |
| 2026-06-25 | 148.42 | 152.83 | 147.20 | 151.38 | +2.44% | 2,548,900 |
| 2026-06-24 | 145.66 | 149.20 | 144.61 | 147.77 | +2.68% | 2,300,200 |
| 2026-06-23 | 142.55 | 145.59 | 141.25 | 143.92 | +2.28% | 2,908,100 |
| 2026-06-22 | 142.44 | 143.43 | 140.11 | 140.71 | -2.27% | 3,642,600 |
| 2026-06-18 | 142.02 | 144.70 | 141.75 | 143.98 | +1.67% | 6,231,900 |
| 2026-06-17 | 144.50 | 145.60 | 140.63 | 141.61 | -2.45% | 2,920,800 |
| 2026-06-16 | 146.57 | 146.89 | 144.26 | 145.16 | -0.25% | 1,509,900 |
| 2026-06-15 | 146.60 | 147.94 | 145.44 | 145.52 | -0.49% | 1,760,200 |
| 2026-06-12 | 147.94 | 149.00 | 144.40 | 146.24 | -0.75% | 1,966,900 |
| 2026-06-11 | 147.33 | 148.09 | 145.90 | 147.35 | -0.30% | 1,639,900 |
| 2026-06-10 | 151.48 | 151.62 | 147.74 | 147.79 | -2.80% | 1,748,000 |
| 2026-06-09 | 149.72 | 152.55 | 148.70 | 152.04 | +1.37% | 2,214,900 |
| 2026-06-08 | 150.01 | 151.02 | 149.04 | 149.99 | -0.77% | 1,926,000 |
| 2026-06-05 | 151.78 | 153.24 | 150.70 | 151.16 | +1.07% | 2,077,400 |
| 2026-06-04 | 148.88 | 151.67 | 148.11 | 149.56 | +2.71% | 2,241,600 |
| 2026-06-03 | 144.46 | 146.72 | 144.21 | 145.61 | +0.82% | 1,609,700 |
| 2026-06-02 | 145.00 | 146.02 | 143.13 | 144.43 | -0.62% | 2,693,500 |
| 2026-06-01 | 146.15 | 147.92 | 145.13 | 145.33 | -1.22% | 2,387,000 |
| 2026-05-29 | 148.26 | 149.23 | 146.64 | 147.12 | -0.87% | 3,728,400 |
| 2026-05-28 | 146.20 | 148.46 | 143.96 | 148.41 | +0.79% | 3,214,500 |
| 2026-05-27 | 147.60 | 150.74 | 146.12 | 147.24 | -0.35% | 2,878,200 |
| 2026-05-26 | 147.63 | 149.30 | 146.25 | 147.75 | +0.08% | 3,243,500 |
| 2026-05-22 | 146.68 | 148.25 | 145.64 | 147.63 | +0.94% | 1,291,300 |
| 2026-05-21 | 145.16 | 147.03 | 142.67 | 146.25 | -0.48% | 1,986,200 |
| 2026-05-20 | 147.66 | 148.88 | 144.63 | 146.95 | +0.00% | 2,479,100 |
| 2026-05-19 | 142.00 | 148.21 | 141.82 | 146.95 | +3.23% | 4,219,500 |
| 2026-05-18 | 143.95 | 145.58 | 142.01 | 142.35 | -0.78% | 3,814,100 |
| 2026-05-15 | 144.83 | 145.50 | 142.02 | 143.47 | -0.69% | 4,277,300 |
| 2026-05-14 | 145.19 | 146.24 | 143.64 | 144.47 | +0.20% | 2,778,800 |
| 2026-05-13 | 146.59 | 146.59 | 142.83 | 144.18 | -2.26% | 3,830,100 |
| 2026-05-12 | 144.85 | 148.75 | 144.17 | 147.51 | +3.05% | 3,465,300 |
| 2026-05-11 | 148.71 | 149.64 | 142.96 | 143.15 | -4.20% | 3,588,600 |
| 2026-05-08 | 153.87 | 155.28 | 146.49 | 149.43 | -2.50% | 4,481,800 |
| 2026-05-07 | 151.00 | 154.45 | 149.27 | 153.26 | +5.87% | 6,344,300 |
| 2026-05-06 | 145.03 | 146.40 | 144.30 | 144.76 | +0.41% | 3,421,200 |
| 2026-05-05 | 147.06 | 147.44 | 143.00 | 144.17 | -1.46% | 3,533,200 |
| 2026-05-04 | 149.00 | 150.50 | 146.19 | 146.31 | -2.01% | 2,454,100 |
| 2026-05-01 | 149.40 | 150.19 | 147.19 | 149.31 | +0.18% | 2,472,400 |
| 2026-04-30 | 145.46 | 149.31 | 145.45 | 149.04 | +2.57% | 3,597,400 |
| 2026-04-29 | 148.30 | 148.58 | 144.51 | 145.31 | -2.82% | 3,104,200 |
| 2026-04-28 | 150.84 | 151.85 | 147.85 | 149.52 | -0.47% | 3,111,500 |
| 2026-04-27 | 152.00 | 153.50 | 149.87 | 150.22 | -1.26% | 2,681,300 |
| 2026-04-24 | 154.99 | 155.38 | 152.06 | 152.14 | -1.75% | 2,008,800 |
| 2026-04-23 | 155.91 | 156.75 | 153.46 | 154.85 | -0.51% | 2,846,600 |
| 2026-04-22 | 157.34 | 157.66 | 154.65 | 155.65 | -0.66% | 2,690,800 |
| 2026-04-21 | 159.60 | 159.61 | 156.69 | 156.69 | -1.23% | 3,214,300 |
| 2026-04-20 | 157.65 | 159.08 | 157.02 | 158.64 | +0.06% | 3,302,500 |
| 2026-04-17 | 155.41 | 159.95 | 155.19 | 158.54 | +2.40% | 3,591,700 |
| 2026-04-16 | 155.35 | 155.77 | 153.01 | 154.82 | -0.45% | 4,071,500 |
| 2026-04-15 | 155.27 | 157.04 | 154.55 | 155.52 | -0.13% | 2,660,100 |
| 2026-04-14 | 155.02 | 156.18 | 154.40 | 155.73 | +0.19% | 2,889,700 |
| 2026-04-13 | 153.93 | 155.55 | 152.79 | 155.43 | +0.78% | 3,061,300 |
| 2026-04-10 | 155.40 | 155.92 | 153.05 | 154.22 | -0.80% | 2,051,900 |
| 2026-04-09 | 155.10 | 157.18 | 154.87 | 155.46 | -1.04% | 2,709,900 |
| 2026-04-08 | 157.94 | 159.23 | 156.16 | 157.09 | +1.37% | 2,629,200 |
| 2026-04-07 | 155.46 | 155.74 | 154.01 | 154.96 | -0.23% | 1,807,000 |
| 2026-04-06 | 153.59 | 155.94 | 152.99 | 155.32 | +0.52% | 1,875,900 |
| 2026-04-02 | 154.56 | 157.57 | 153.25 | 154.51 | -1.17% | 2,368,200 |
| 2026-04-01 | 157.70 | 158.96 | 155.82 | 156.34 | -0.57% | 2,459,500 |
| 2026-03-31 | 155.94 | 157.93 | 154.02 | 157.23 | +1.64% | 1,949,200 |
| 2026-03-30 | 154.68 | 155.26 | 153.18 | 154.69 | +0.12% | 1,855,900 |
| 2026-03-27 | 158.15 | 158.15 | 154.38 | 154.51 | -1.82% | 2,032,100 |
| 2026-03-26 | 156.83 | 160.19 | 156.31 | 157.38 | -0.56% | 2,370,000 |
| 2026-03-25 | 157.47 | 158.79 | 155.02 | 158.27 | +1.51% | 1,853,300 |
| 2026-03-24 | 154.67 | 157.05 | 154.09 | 155.92 | -0.20% | 2,220,100 |
| 2026-03-23 | 156.68 | 158.10 | 155.41 | 156.23 | +1.36% | 2,284,900 |
| 2026-03-20 | 156.46 | 158.11 | 153.75 | 154.13 | -1.53% | 3,723,700 |
| 2026-03-19 | 157.51 | 159.11 | 156.45 | 156.53 | -0.98% | 2,423,800 |
| 2026-03-18 | 159.84 | 160.03 | 156.35 | 158.08 | -2.20% | 2,083,300 |
| 2026-03-17 | 161.60 | 163.44 | 161.24 | 161.64 | +0.85% | 2,373,900 |
| 2026-03-16 | 160.61 | 161.66 | 159.41 | 160.27 | +0.57% | 2,187,400 |
| 2026-03-13 | 161.37 | 162.41 | 158.93 | 159.36 | -0.17% | 2,559,900 |
| 2026-03-12 | 161.90 | 163.14 | 158.20 | 159.63 | -2.17% | 2,885,600 |
| 2026-03-11 | 163.56 | 164.10 | 160.30 | 163.17 | -0.43% | 4,098,500 |
| 2026-03-10 | 164.47 | 166.34 | 163.30 | 163.88 | -0.95% | 2,528,555 |
| 2026-03-09 | 165.00 | 167.06 | 161.75 | 165.46 | -0.99% | 2,905,126 |
| 2026-03-06 | 168.26 | 169.42 | 164.33 | 167.12 | -1.66% | 2,651,200 |
| 2026-03-05 | 169.55 | 170.11 | 167.82 | 169.94 | -0.90% | 2,856,600 |
| 2026-03-04 | 174.55 | 174.80 | 170.85 | 171.49 | -1.56% | 2,137,400 |
| 2026-03-03 | 173.23 | 174.99 | 171.57 | 174.21 | -1.32% | 2,109,600 |
| 2026-03-02 | 174.08 | 176.80 | 172.24 | 176.54 | +0.03% | 2,124,300 |
| 2026-02-27 | 175.32 | 178.01 | 174.03 | 176.48 | -0.10% | 4,624,900 |
| 2026-02-26 | 181.84 | 182.27 | 175.92 | 176.66 | -2.38% | 3,326,900 |
| 2026-02-25 | 183.26 | 183.73 | 179.35 | 180.96 | -0.84% | 2,506,100 |
| 2026-02-24 | 185.00 | 187.35 | 182.32 | 182.49 | -1.00% | 2,986,900 |
| 2026-02-23 | 184.75 | 186.30 | 182.14 | 184.34 | -0.57% | 3,261,800 |
| 2026-02-20 | 181.79 | 185.50 | 181.59 | 185.39 | +1.60% | 2,740,000 |
| 2026-02-19 | 182.16 | 183.04 | 180.75 | 182.47 | -0.11% | 1,985,100 |
| 2026-02-18 | 177.39 | 182.88 | 177.03 | 182.68 | +2.99% | 2,696,200 |
| 2026-02-17 | 176.16 | 178.43 | 175.51 | 177.38 | +0.85% | 2,237,900 |
| 2026-02-13 | 178.48 | 180.23 | 175.72 | 175.89 | -1.08% | 3,167,500 |
| 2026-02-12 | 180.87 | 182.75 | 176.63 | 177.81 | -1.56% | 8,302,800 |
| 2026-02-11 | 170.67 | 182.00 | 170.67 | 180.62 | +5.21% | 5,938,600 |
| 2026-02-10 | 165.98 | 172.58 | 164.41 | 171.68 | -17.22% | 4,604,400 |
| 2026-02-09 | 204.00 | 211.47 | 200.37 | 207.39 | -1.25% | 4,676,254 |
| 2026-02-06 | 206.76 | 210.70 | 204.90 | 210.02 | +1.70% | 2,853,732 |
| 2026-02-05 | 208.71 | 209.99 | 205.87 | 206.51 | -0.65% | 3,673,790 |
| 2026-02-04 | 207.10 | 213.08 | 205.65 | 207.87 | +0.66% | 3,991,154 |
| 2026-02-03 | 202.69 | 208.64 | 201.92 | 206.50 | +2.27% | 3,672,518 |
| 2026-02-02 | 203.00 | 203.61 | 201.19 | 201.91 | -0.77% | 2,475,439 |
| 2026-01-30 | 201.74 | 204.05 | 200.11 | 203.48 | +1.19% | 3,520,133 |
| 2026-01-29 | 200.46 | 202.06 | 199.00 | 201.09 | -0.41% | 1,852,668 |
| 2026-01-28 | 204.05 | 208.00 | 200.38 | 201.92 | -0.73% | 2,151,206 |
| 2026-01-27 | 201.74 | 205.18 | 201.18 | 203.40 | -0.01% | 2,397,593 |
| 2026-01-26 | 202.73 | 205.49 | 202.25 | 203.42 | +0.81% | 1,574,736 |
| 2026-01-23 | 205.50 | 205.52 | 195.63 | 201.79 | -2.06% | 4,367,158 |
| 2026-01-22 | 206.05 | 207.60 | 204.28 | 206.04 | -0.07% | 2,573,383 |
| 2026-01-21 | 205.07 | 207.54 | 204.13 | 206.18 | +1.37% | 2,216,587 |
| 2026-01-20 | 204.78 | 206.34 | 203.13 | 203.39 | -1.80% | 2,000,347 |
| 2026-01-16 | 207.08 | 209.12 | 206.65 | 207.11 | -0.60% | 2,022,989 |
| 2026-01-15 | 206.54 | 209.27 | 205.57 | 208.35 | +0.45% | 2,761,512 |
| 2026-01-14 | 201.81 | 207.64 | 200.81 | 207.42 | +2.93% | 1,835,242 |
| 2026-01-13 | 202.66 | 203.65 | 198.44 | 201.52 | -0.60% | 1,473,485 |
| 2026-01-12 | 202.80 | 203.57 | 201.35 | 202.74 | -0.00% | 1,757,141 |
| 2026-01-09 | 205.97 | 206.37 | 201.40 | 202.75 | -1.18% | 1,680,694 |
| 2026-01-08 | 201.29 | 206.99 | 201.29 | 205.18 | +1.22% | 1,819,087 |
| 2026-01-07 | 205.40 | 206.87 | 202.02 | 202.71 | -1.29% | 2,611,289 |
| 2026-01-06 | 198.27 | 206.12 | 198.18 | 205.36 | +3.22% | 2,598,823 |
| 2026-01-05 | 194.12 | 200.79 | 193.60 | 198.96 | +2.06% | 2,942,518 |
| 2026-01-02 | 194.29 | 195.79 | 192.48 | 194.94 | +0.45% | 1,734,754 |
| 2025-12-31 | 195.53 | 196.04 | 194.04 | 194.07 | -0.80% | 999,919 |
| 2025-12-30 | 194.81 | 196.18 | 194.56 | 195.64 | +0.25% | 974,352 |
| 2025-12-29 | 196.21 | 196.49 | 194.56 | 195.16 | -0.60% | 1,542,046 |
| 2025-12-26 | 196.08 | 197.24 | 194.87 | 196.33 | +0.11% | 1,292,606 |
| 2025-12-24 | 196.00 | 196.71 | 195.25 | 196.12 | +0.23% | 544,670 |
| 2025-12-23 | 196.36 | 196.36 | 194.82 | 195.67 | -0.54% | 1,323,389 |
| 2025-12-22 | 196.08 | 198.10 | 195.88 | 196.74 | +0.59% | 1,923,391 |
| 2025-12-19 | 194.30 | 196.80 | 194.09 | 195.59 | +0.46% | 6,338,376 |
| 2025-12-18 | 195.10 | 196.98 | 194.27 | 194.70 | -0.34% | 4,222,277 |
| 2025-12-17 | 196.03 | 198.48 | 194.96 | 195.36 | -0.52% | 4,210,702 |
| 2025-12-16 | 200.22 | 200.81 | 195.12 | 196.39 | -1.85% | 3,025,706 |
| 2025-12-15 | 200.89 | 202.44 | 198.51 | 200.09 | -0.40% | 4,720,646 |
| 2025-12-12 | 200.47 | 202.75 | 198.40 | 200.89 | +0.23% | 3,172,495 |
| 2025-12-11 | 198.74 | 200.51 | 197.89 | 200.43 | +1.02% | 2,102,107 |
| 2025-12-10 | 189.43 | 199.69 | 188.85 | 198.40 | +5.07% | 3,546,845 |
| 2025-12-09 | 189.90 | 191.32 | 188.52 | 188.82 | -0.36% | 1,900,114 |
| 2025-12-08 | 192.00 | 193.15 | 189.43 | 189.50 | -2.30% | 2,213,916 |
| 2025-12-05 | 193.72 | 196.12 | 193.69 | 193.96 | +0.10% | 2,270,138 |
| 2025-12-04 | 193.82 | 194.10 | 192.09 | 193.76 | +0.10% | 1,593,943 |
| 2025-12-03 | 191.35 | 193.72 | 190.71 | 193.57 | +1.63% | 1,477,428 |
| 2025-12-02 | 192.61 | 192.61 | 189.44 | 190.47 | -0.70% | 1,957,862 |
| 2025-12-01 | 193.36 | 194.77 | 191.47 | 191.82 | -1.13% | 2,456,868 |
| 2025-11-28 | 193.58 | 194.74 | 193.10 | 194.02 | +0.06% | 754,042 |
| 2025-11-26 | 195.08 | 195.78 | 193.33 | 193.90 | -0.81% | 1,582,114 |
| 2025-11-25 | 191.97 | 195.56 | 191.21 | 195.49 | +2.37% | 2,564,734 |
| 2025-11-24 | 192.87 | 193.56 | 190.78 | 190.96 | -0.91% | 2,671,454 |
| 2025-11-21 | 189.92 | 196.36 | 189.63 | 192.72 | +1.66% | 3,816,763 |
| 2025-11-20 | 189.39 | 192.04 | 188.05 | 189.58 | -0.86% | 3,292,954 |
| 2025-11-19 | 192.30 | 193.25 | 188.51 | 191.22 | -0.58% | 2,089,387 |
| 2025-11-18 | 191.21 | 194.14 | 189.76 | 192.33 | +0.71% | 2,679,214 |
| 2025-11-17 | 192.25 | 195.28 | 190.17 | 190.98 | -1.07% | 3,851,234 |
| 2025-11-14 | 193.04 | 194.50 | 191.76 | 193.04 | +0.00% | 4,257,511 |
| 2025-11-13 | 191.69 | 195.74 | 191.11 | 193.04 | +0.48% | 5,057,981 |
| 2025-11-12 | 190.12 | 192.61 | 189.06 | 192.12 | +1.64% | 3,619,094 |
| 2025-11-11 | 182.69 | 189.07 | 182.38 | 189.02 | +4.06% | 3,795,521 |
| 2025-11-10 | 176.82 | 182.00 | 175.93 | 181.64 | +2.14% | 3,154,560 |
| 2025-11-07 | 176.96 | 179.06 | 174.72 | 177.84 | +0.25% | 3,903,259 |
| 2025-11-06 | 164.50 | 177.64 | 162.29 | 177.39 | +0.57% | 8,389,349 |
| 2025-11-05 | 177.59 | 178.55 | 174.14 | 176.39 | -1.48% | 5,620,459 |
| 2025-11-04 | 177.10 | 180.19 | 175.00 | 179.04 | +0.98% | 4,236,905 |
| 2025-11-03 | 178.58 | 178.58 | 175.04 | 177.30 | -0.79% | 4,381,404 |
| 2025-10-31 | 178.27 | 179.31 | 175.60 | 178.71 | -0.37% | 3,424,478 |
| 2025-10-30 | 181.02 | 181.80 | 178.79 | 179.38 | -1.18% | 3,462,893 |
| 2025-10-29 | 183.33 | 183.33 | 181.08 | 181.52 | -1.46% | 2,048,556 |
| 2025-10-28 | 187.10 | 187.10 | 184.16 | 184.21 | -1.51% | 1,692,905 |
| 2025-10-27 | 186.01 | 187.60 | 185.02 | 187.04 | +0.65% | 3,257,974 |
| 2025-10-24 | 187.93 | 188.52 | 185.71 | 185.83 | -0.38% | 1,959,389 |
| 2025-10-23 | 188.58 | 188.91 | 185.85 | 186.53 | -0.84% | 2,136,070 |
| 2025-10-22 | 188.78 | 190.16 | 187.38 | 188.11 | -0.49% | 2,745,994 |
| 2025-10-21 | 192.04 | 192.66 | 187.57 | 189.03 | -1.03% | 2,900,414 |
| 2025-10-20 | 189.28 | 193.43 | 189.28 | 191.00 | +1.00% | 2,206,157 |
| 2025-10-17 | 185.29 | 189.52 | 184.54 | 189.10 | +2.07% | 2,472,514 |
| 2025-10-16 | 182.81 | 185.37 | 178.91 | 185.27 | -0.80% | 4,354,692 |
| 2025-10-15 | 187.59 | 189.57 | 185.97 | 186.77 | -0.84% | 1,455,804 |
| 2025-10-14 | 185.50 | 188.79 | 185.50 | 188.36 | +0.91% | 1,501,087 |
| 2025-10-13 | 186.88 | 189.25 | 186.00 | 186.66 | +0.05% | 1,084,762 |
| 2025-10-10 | 189.40 | 190.03 | 186.11 | 186.56 | -1.33% | 1,372,997 |
| 2025-10-09 | 194.13 | 194.68 | 188.05 | 189.08 | -2.50% | 1,566,595 |
| 2025-10-08 | 192.51 | 194.10 | 191.86 | 193.93 | +0.73% | 1,414,337 |
| 2025-10-07 | 192.55 | 193.62 | 191.51 | 192.53 | +0.28% | 1,057,414 |
| 2025-10-06 | 193.92 | 193.92 | 190.70 | 191.99 | -0.84% | 1,390,423 |
| 2025-10-03 | 191.77 | 195.33 | 191.45 | 193.61 | +1.05% | 1,242,871 |
| 2025-10-02 | 189.05 | 191.68 | 188.95 | 191.60 | +0.35% | 1,620,019 |
| 2025-10-01 | 187.80 | 191.64 | 186.42 | 190.94 | +2.01% | 2,991,108 |
| 2025-09-30 | 183.90 | 187.24 | 182.95 | 187.17 | +1.72% | 2,040,288 |
| 2025-09-29 | 184.60 | 184.60 | 182.52 | 184.00 | -0.33% | 1,715,546 |
| 2025-09-26 | 181.03 | 184.72 | 180.81 | 184.60 | +2.22% | 1,610,225 |
| 2025-09-25 | 185.16 | 185.61 | 178.11 | 180.59 | -2.93% | 2,382,710 |
| 2025-09-24 | 185.81 | 187.21 | 185.02 | 186.05 | -0.25% | 1,319,573 |
| 2025-09-23 | 186.30 | 188.15 | 185.81 | 186.52 | -0.02% | 1,598,014 |
| 2025-09-22 | 186.30 | 187.28 | 184.85 | 186.55 | -0.26% | 1,561,634 |
| 2025-09-19 | 188.17 | 188.85 | 185.60 | 187.04 | -0.71% | 3,499,145 |
| 2025-09-18 | 187.81 | 189.04 | 187.04 | 188.37 | +0.43% | 1,428,838 |
| 2025-09-17 | 186.81 | 190.02 | 186.72 | 187.57 | +0.73% | 1,349,465 |
| 2025-09-16 | 185.50 | 188.04 | 185.16 | 186.21 | +0.25% | 1,541,028 |
| 2025-09-15 | 187.14 | 188.98 | 185.49 | 185.74 | -0.59% | 1,697,866 |
| 2025-09-12 | 189.90 | 189.90 | 186.84 | 186.84 | -1.95% | 1,422,223 |
| 2025-09-11 | 188.91 | 191.32 | 188.15 | 190.56 | +1.13% | 1,993,733 |
| 2025-09-10 | 189.25 | 189.96 | 186.96 | 188.43 | -1.08% | 2,373,170 |
| 2025-09-09 | 191.08 | 192.31 | 190.18 | 190.49 | -0.57% | 1,918,939 |
| 2025-09-08 | 190.98 | 191.89 | 187.81 | 191.58 | -0.42% | 3,309,490 |
| 2025-09-05 | 191.00 | 192.98 | 190.83 | 192.39 | +0.59% | 1,582,622 |
| 2025-09-04 | 189.13 | 191.60 | 187.32 | 191.26 | +0.87% | 1,627,906 |
| 2025-09-03 | 186.55 | 189.62 | 183.73 | 189.61 | +0.78% | 4,609,092 |
| 2025-09-02 | 192.74 | 193.99 | 188.03 | 188.15 | -2.50% | 2,073,996 |
| 2025-08-29 | 191.76 | 193.04 | 191.00 | 192.98 | +0.90% | 1,691,124 |
| 2025-08-28 | 195.30 | 195.30 | 190.74 | 191.25 | -2.12% | 2,281,841 |
| 2025-08-27 | 193.64 | 195.65 | 193.64 | 195.40 | +0.69% | 1,692,650 |
| 2025-08-26 | 194.08 | 195.23 | 193.50 | 194.07 | -0.30% | 2,855,894 |
| 2025-08-25 | 199.30 | 199.48 | 194.03 | 194.65 | -2.51% | 1,561,380 |
| 2025-08-22 | 197.83 | 200.21 | 197.24 | 199.66 | +1.54% | 2,060,386 |
| 2025-08-21 | 198.46 | 198.85 | 196.37 | 196.63 | -1.29% | 1,658,942 |
| 2025-08-20 | 198.06 | 200.22 | 197.47 | 199.20 | +0.59% | 3,171,732 |
| 2025-08-19 | 194.82 | 198.26 | 194.27 | 198.03 | +1.55% | 2,419,598 |
| 2025-08-18 | 195.82 | 197.42 | 194.96 | 195.00 | -0.48% | 2,243,045 |
| 2025-08-15 | 196.00 | 196.99 | 194.64 | 195.94 | +0.48% | 3,328,570 |
| 2025-08-14 | 195.35 | 195.57 | 193.40 | 195.00 | -0.49% | 2,905,630 |
| 2025-08-13 | 195.21 | 196.27 | 193.94 | 195.96 | +0.51% | 3,398,530 |
| 2025-08-12 | 193.50 | 194.99 | 192.39 | 194.96 | +1.28% | 4,033,894 |
| 2025-08-11 | 193.55 | 194.41 | 190.51 | 192.50 | -0.52% | 3,524,203 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.04%). Worst month: Feb (-8.01%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Becton Dickinson and Company's (BDX) latest close?
176.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is BDX's 52-week high and low?
213.08 high and 140.11 low over the trailing 52 weeks, as of 2026-08-07.
What is Becton Dickinson and Company's strongest and weakest month historically?
Historically, BDX's strongest calendar month has been Jul (average +5.04%) and its weakest Feb (average -8.01%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.