BDX
Becton Dickinson (BDX)
NYSE
$175.79-$2.06 (-1.16%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $48.4B
    Market Cap
  • -2.43%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -1.38%
    Low Price$176.42
    High Price$190.87
  • 3 Months
    +21.41%
    Low Price$139.89
    High Price$190.87
  • 1 Year
    -2.43%
    Low Price$139.89
    High Price$206.01
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
147.55
151.93
146.34
150.49
+2.44%
2,548,950
06/24/2026
144.81
148.33
143.76
146.90
+2.68%
2,300,230
06/23/2026
141.71
144.74
140.42
143.08
+2.28%
3,106,900
06/22/2026
141.60
142.59
139.29
139.89
-2.27%
3,642,717
06/18/2026
141.19
143.85
140.91
143.14
+1.67%
6,231,988
06/17/2026
143.65
144.75
139.81
140.78
-2.45%
2,920,209
06/16/2026
145.71
146.03
143.41
144.31
-0.25%
1,509,737
06/15/2026
145.74
147.07
144.59
144.67
-0.49%
1,758,779
06/12/2026
147.07
148.13
143.55
145.38
-0.75%
1,966,917
06/11/2026
146.47
147.22
145.04
146.49
-0.30%
1,639,758
06/10/2026
150.59
150.73
146.87
146.92
-2.80%
1,748,063
06/09/2026
148.84
151.66
147.83
151.15
+2.08%
2,214,275
06/09/2026
$1.05 Dividend
06/08/2026
148.09
149.08
147.13
148.07
-0.77%
1,925,950
06/05/2026
149.83
151.28
148.77
149.22
+1.07%
2,077,205
06/04/2026
146.97
149.73
146.21
147.64
+2.71%
2,241,683
06/03/2026
142.61
144.83
142.36
143.74
+0.82%
1,609,383
06/02/2026
143.14
144.15
141.29
142.58
-0.62%
2,693,517
06/01/2026
144.28
146.02
143.27
143.47
-1.22%
2,387,006
05/29/2026
146.36
147.31
144.76
145.23
-0.87%
3,728,346
05/28/2026
144.33
146.56
142.11
146.51
+0.79%
3,214,462
05/27/2026
145.71
148.81
144.25
145.35
-0.35%
2,877,941
05/26/2026
145.74
147.39
144.37
145.86
+0.08%
3,241,834
05/22/2026
144.80
146.35
143.77
145.74
+0.94%
1,291,275
05/21/2026
143.30
145.14
140.84
144.37
-0.48%
1,986,179
05/20/2026
145.77
146.97
142.78
145.07
0.00%
2,479,098
05/19/2026
140.18
146.31
140.00
145.07
+3.23%
4,219,471
05/18/2026
142.10
143.71
140.19
140.52
-0.78%
3,813,881
05/15/2026
142.97
143.63
140.20
141.63
-0.69%
4,277,334
05/14/2026
143.33
144.36
141.80
142.62
+0.20%
2,778,633
05/13/2026
144.71
144.71
141.00
142.33
-2.26%
3,830,201
05/12/2026
142.99
146.84
142.32
145.62
+3.05%
3,465,313
05/11/2026
146.80
147.72
141.13
141.31
-4.20%
3,588,608
05/08/2026
151.89
153.29
144.61
147.51
-2.50%
4,481,962
05/07/2026
149.06
152.47
147.36
151.29
+5.87%
6,344,336
05/07/2026
$2.90 Earnings
05/06/2026
143.17
144.52
142.45
142.90
+0.41%
3,454,814
05/05/2026
145.17
145.55
141.17
142.32
-1.46%
3,533,223
05/04/2026
147.09
148.57
144.32
144.43
-2.01%
2,454,174
05/01/2026
147.48
148.26
145.30
147.40
+0.18%
2,472,376
04/30/2026
143.59
147.40
143.59
147.13
+2.57%
3,597,579
04/29/2026
146.40
146.68
142.66
143.45
-2.82%
3,104,069
04/28/2026
148.91
149.90
145.95
147.60
-0.47%
3,111,467
04/27/2026
150.05
151.53
147.94
148.29
-1.26%
2,681,519