BDX
Becton Dickinson (BDX)
NYSE
$217.50+$2.98 (+1.39%)
Price as of Nov 12, 2026 9:27 AM EST
  • $58.4B
    Market Cap
  • 14.45%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +16.75%
    Low Price$187.37
    High Price$215.25
  • 3 Months
    +18.95%
    Low Price$176.42
    High Price$215.25
  • 1 Year
    +14.45%
    Low Price$139.89
    High Price$215.25
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
210.06
214.88
209.00
214.52
+0.90%
1,637,591
11/10/2026
213.93
215.25
211.70
212.61
-1.23%
1,790,254
11/09/2026
213.02
216.74
211.13
215.25
+1.59%
2,039,095
11/06/2026
209.29
214.88
208.95
211.88
-0.78%
2,172,633
11/05/2026
208.00
214.78
206.50
213.55
+2.08%
3,991,907
11/05/2026
$4.15 Earnings
11/04/2026
203.00
209.84
200.30
209.19
+5.56%
4,460,585
11/03/2026
197.16
199.17
196.24
198.17
-0.22%
1,964,133
11/02/2026
197.52
199.92
197.23
198.60
+0.36%
1,785,138
10/30/2026
199.77
199.94
197.06
197.88
-0.23%
2,920,044
10/29/2026
197.11
198.64
194.53
198.34
+1.63%
2,200,099
10/28/2026
194.22
196.88
193.80
195.16
+0.07%
1,740,471
10/27/2026
194.77
196.16
194.10
195.03
-0.69%
1,153,158
10/26/2026
198.13
198.90
194.71
196.39
-1.27%
1,640,120
10/23/2026
199.18
200.42
197.15
198.91
-0.75%
1,304,247
10/22/2026
195.35
200.47
194.91
200.42
+3.13%
1,383,257
10/21/2026
191.72
195.22
191.72
194.34
+0.28%
1,074,406
10/20/2026
192.78
193.85
191.35
193.80
+1.60%
1,082,243
10/19/2026
190.10
191.86
189.49
190.74
-0.53%
1,220,230
10/16/2026
194.42
195.99
190.21
191.75
-1.04%
1,413,632
10/15/2026
192.00
194.34
189.51
193.76
+2.58%
1,973,619
10/14/2026
188.26
189.68
186.04
188.89
+0.81%
1,647,555
10/13/2026
189.82
189.99
185.59
187.37
-0.80%
1,153,002
10/12/2026
184.32
188.92
184.32
188.89
+2.80%
1,184,423
10/09/2026
181.89
183.85
181.51
183.75
+0.55%
1,615,715
10/08/2026
179.76
182.76
178.90
182.75
+1.44%
1,523,705
10/07/2026
180.34
182.38
177.92
180.16
-0.08%
1,922,327
10/06/2026
183.35
187.45
180.12
180.30
-0.20%
2,053,268
10/05/2026
176.58
180.90
176.04
180.67
+2.19%
1,678,035
10/02/2026
177.46
178.13
175.71
176.80
-0.71%
1,865,275
10/01/2026
179.11
179.67
177.02
178.07
-0.52%
1,287,880
09/30/2026
181.19
182.34
178.91
179.00
-1.63%
1,798,584
09/29/2026
182.51
182.95
180.09
181.97
-1.01%
1,534,745
09/28/2026
183.07
184.34
181.95
183.83
+0.005%
1,885,644
09/25/2026
179.22
183.92
177.87
183.82
+2.56%
1,472,844
09/24/2026
182.73
183.72
178.98
179.23
-1.80%
1,404,868
09/23/2026
182.10
184.37
181.31
182.52
-0.26%
1,022,795
09/22/2026
182.40
183.83
180.75
183.00
+1.27%
1,461,174
09/21/2026
181.25
181.53
179.98
180.70
-0.13%
1,461,543
09/18/2026
179.76
182.62
179.42
180.94
-0.24%
6,416,946
09/17/2026
182.71
184.34
181.27
181.38
-0.26%
1,839,785
09/16/2026
185.18
186.27
181.29
181.85
-2.19%
1,734,019
09/15/2026
182.39
186.63
181.28
185.92
+1.65%
2,087,522
09/14/2026
180.05
183.53
179.60
182.91
+2.85%
1,634,142
09/11/2026
177.60
178.30
175.20
177.85
+0.81%
1,596,386
09/10/2026
178.94
178.94
175.67
176.42
-1.88%
1,705,006
09/09/2026
177.15
182.10
176.55
179.80
+0.98%
1,529,006
09/09/2026
$1.05 Dividend
09/08/2026
180.68
181.13
177.42
178.05
-3.05%
1,804,182
09/04/2026
184.33
186.03
182.97
183.66
-1.54%
1,439,134
09/03/2026
187.86
188.36
183.83
186.52
+0.05%
1,206,511
09/02/2026
186.33
190.63
186.33
186.42
+0.21%
1,474,464
09/01/2026
189.18
190.45
185.39
186.02
-0.53%
1,279,743
08/31/2026
186.78
187.86
185.53
187.01
-0.74%
2,631,947
08/28/2026
186.94
189.20
186.44
188.41
+0.74%
1,693,787
08/27/2026
188.18
189.29
186.63
187.03
-1.09%
1,354,084
08/26/2026
187.38
190.40
186.92
189.09
+0.23%
1,403,113
08/25/2026
188.20
188.96
185.93
188.67
-0.50%
1,207,518
08/24/2026
190.61
191.94
189.23
189.62
-0.66%
1,310,994
08/21/2026
186.92
191.17
185.85
190.87
+2.33%
2,524,522
08/20/2026
185.11
188.90
184.27
186.52
+0.01%
1,972,685
08/19/2026
182.63
186.86
180.45
186.50
+3.78%
2,173,064
08/18/2026
183.86
184.71
179.66
179.71
-0.72%
1,616,422
08/17/2026
180.82
182.38
180.56
181.02
-0.71%
1,310,492
08/14/2026
181.05
182.74
180.16
182.32
+0.79%
1,009,001
08/13/2026
183.67
184.23
180.35
180.90
-0.88%
2,155,408
08/12/2026
176.57
182.67
176.09
182.50
+1.20%
1,551,549
08/11/2026
177.30
180.72
177.30
180.35
+0.99%
1,515,560
08/10/2026
175.46
178.74
174.60
178.58
+1.57%
1,765,860
08/07/2026
174.23
176.50
172.28
175.82
-0.12%
1,852,008
08/06/2026
174.85
178.35
171.75
176.03
+3.76%
3,297,361
08/06/2026
$3.23 Earnings
08/05/2026
168.73
169.91
167.03
169.66
+0.32%
2,537,355
08/04/2026
167.02
169.76
165.82
169.12
-0.05%
2,104,763
08/03/2026
166.77
170.21
166.18
169.21
+2.77%
1,727,540
07/31/2026
162.84
165.32
161.50
164.65
+0.10%
2,025,134
07/30/2026
164.94
167.17
163.47
164.48
-1.75%
2,041,046
07/29/2026
165.10
168.11
164.04
167.41
+1.24%
2,125,620
07/28/2026
161.05
167.22
160.67
165.36
+4.67%
2,690,946
07/27/2026
156.17
159.61
156.17
157.99
+1.64%
1,341,824
07/24/2026
153.57
155.88
152.42
155.44
+2.22%
1,115,717
07/23/2026
152.87
153.38
151.24
152.07
-0.12%
1,607,856
07/22/2026
153.96
154.42
151.64
152.26
-0.44%
1,162,419
07/21/2026
151.67
153.30
151.08
152.94
-0.41%
1,332,537
07/20/2026
156.84
157.34
153.41
153.57
-2.33%
1,730,131
07/17/2026
157.91
162.18
156.10
157.24
-1.10%
2,108,762
07/16/2026
155.91
159.25
155.22
158.99
+3.26%
1,685,462
07/15/2026
149.69
155.95
149.50
153.97
+2.81%
1,992,844
07/14/2026
150.94
151.05
147.47
149.77
-2.07%
1,908,104
07/13/2026
151.67
154.02
151.11
152.93
+1.24%
1,403,827
07/10/2026
149.64
152.00
149.27
151.05
+0.72%
1,048,175
07/09/2026
148.94
150.83
147.36
149.97
+0.19%
1,788,624
07/08/2026
155.06
155.37
149.47
149.68
-3.67%
2,287,664
07/07/2026
157.07
158.55
155.34
155.38
+0.49%
1,757,629
07/06/2026
157.02
157.08
153.42
154.63
-1.61%
1,485,580
07/02/2026
154.03
157.79
153.02
157.15
+3.39%
2,040,522
07/01/2026
150.87
153.14
150.67
152.00
+1.04%
2,131,643
06/30/2026
154.11
154.20
148.81
150.44
-2.49%
2,109,078
06/29/2026
153.82
154.34
152.07
154.28
-0.47%
2,396,597
06/26/2026
151.90
155.97
150.74
155.01
+3.00%
12,180,108