BDX
Becton Dickinson (BDX)
NYSE
$192.61+$0.60 (+0.32%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $51.1B
    Market Cap
  • -1.48%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +24.80%
    Low Price$156.36
    High Price$192.00
  • 3 Months
    +32.21%
    Low Price$140.71
    High Price$192.00
  • 1 Year
    -1.48%
    Low Price$140.71
    High Price$207.23
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
188.02
192.30
186.95
192.00
+2.33%
2,524,522
08/20/2026
186.20
190.01
185.36
187.62
+0.01%
1,972,685
08/19/2026
183.71
187.96
181.52
187.60
+3.78%
2,173,064
08/18/2026
184.94
185.80
180.72
180.77
-0.72%
1,616,422
08/17/2026
181.89
183.46
181.62
182.09
-0.71%
1,310,492
08/14/2026
182.12
183.82
181.22
183.40
+0.79%
1,009,001
08/13/2026
184.75
185.32
181.41
181.97
-0.88%
2,155,408
08/12/2026
177.61
183.75
177.13
183.58
+1.20%
1,551,549
08/11/2026
178.35
181.79
178.35
181.41
+0.99%
1,515,560
08/10/2026
176.49
179.79
175.63
179.63
+1.57%
1,765,860
08/07/2026
175.26
177.55
173.29
176.86
-0.12%
1,852,008
08/06/2026
175.88
179.40
172.76
177.07
+3.76%
3,297,361
08/06/2026
$3.23 Earnings
08/05/2026
169.73
170.91
168.01
170.66
+0.32%
2,537,355
08/04/2026
168.00
170.76
166.80
170.12
-0.05%
2,104,763
08/03/2026
167.75
171.21
167.16
170.21
+2.77%
1,727,540
07/31/2026
163.80
166.29
162.45
165.62
+0.10%
2,025,134
07/30/2026
165.91
168.16
164.43
165.45
-1.75%
2,041,046
07/29/2026
166.07
169.10
165.01
168.40
+1.24%
2,125,620
07/28/2026
162.00
168.21
161.62
166.34
+4.67%
2,690,946
07/27/2026
157.09
160.55
157.09
158.92
+1.64%
1,341,824
07/24/2026
154.48
156.80
153.32
156.36
+2.22%
1,115,717
07/23/2026
153.77
154.28
152.13
152.97
-0.12%
1,607,856
07/22/2026
154.87
155.33
152.53
153.16
-0.44%
1,162,419
07/21/2026
152.56
154.20
151.97
153.84
-0.41%
1,332,537
07/20/2026
157.76
158.27
154.31
154.48
-2.33%
1,730,131
07/17/2026
158.84
163.14
157.02
158.17
-1.10%
2,108,762
07/16/2026
156.83
160.19
156.14
159.93
+3.26%
1,685,462
07/15/2026
150.57
156.87
150.38
154.88
+2.81%
1,992,844
07/14/2026
151.83
151.94
148.34
150.65
-2.07%
1,908,104
07/13/2026
152.56
154.93
152.00
153.83
+1.24%
1,403,827
07/10/2026
150.52
152.90
150.15
151.94
+0.72%
1,048,175
07/09/2026
149.82
151.72
148.23
150.85
+0.19%
1,788,624
07/08/2026
155.98
156.29
150.35
150.56
-3.67%
2,287,664
07/07/2026
158.00
159.49
156.26
156.30
+0.49%
1,757,629
07/06/2026
157.95
158.01
154.32
155.54
-1.61%
1,485,580
07/02/2026
154.94
158.72
153.93
158.08
+3.39%
2,040,522
07/01/2026
151.76
154.04
151.56
152.90
+1.04%
2,131,643
06/30/2026
155.02
155.11
149.69
151.33
-2.49%
2,109,078
06/29/2026
154.73
155.25
152.97
155.19
-0.47%
2,396,597
06/26/2026
152.80
156.89
151.63
155.92
+3.00%
12,180,108
06/25/2026
148.42
152.83
147.20
151.38
+2.44%
2,548,950
06/24/2026
145.66
149.20
144.61
147.77
+2.68%
2,300,230
06/23/2026
142.55
145.59
141.25
143.92
+2.28%
3,106,900
06/22/2026
142.44
143.43
140.11
140.71
-2.27%
3,642,717
06/18/2026
142.02
144.70
141.75
143.98
+1.67%
6,231,988
06/17/2026
144.50
145.60
140.63
141.61
-2.45%
2,920,209
06/16/2026
146.57
146.89
144.26
145.16
-0.25%
1,509,737
06/15/2026
146.60
147.94
145.44
145.52
-0.49%
1,758,779
06/12/2026
147.94
149.00
144.40
146.24
-0.75%
1,966,917
06/11/2026
147.33
148.09
145.90
147.35
-0.30%
1,639,758
06/10/2026
151.48
151.62
147.74
147.79
-2.80%
1,748,063
06/09/2026
149.72
152.55
148.70
152.04
+2.08%
2,214,275
06/09/2026
$1.05 Dividend
06/08/2026
148.96
149.96
148.00
148.94
-0.77%
1,925,950
06/05/2026
150.72
152.17
149.65
150.10
+1.07%
2,077,205
06/04/2026
147.84
150.61
147.07
148.51
+2.71%
2,241,683
06/03/2026
143.45
145.69
143.20
144.59
+0.82%
1,609,383
06/02/2026
143.98
145.00
142.13
143.42
-0.62%
2,693,517
06/01/2026
145.13
146.88
144.11
144.31
-1.22%
2,387,006
05/29/2026
147.22
148.18
145.62
146.09
-0.87%
3,728,346
05/28/2026
145.18
147.42
142.95
147.37
+0.79%
3,214,462
05/27/2026
146.57
149.68
145.10
146.21
-0.35%
2,877,941
05/26/2026
146.60
148.25
145.23
146.72
+0.08%
3,241,834
05/22/2026
145.65
147.21
144.62
146.60
+0.94%
1,291,275
05/21/2026
144.14
146.00
141.67
145.23
-0.48%
1,986,179
05/20/2026
146.63
147.84
143.62
145.92
0.00%
2,479,098
05/19/2026
141.01
147.17
140.83
145.92
+3.23%
4,219,471
05/18/2026
142.94
144.56
141.02
141.35
-0.78%
3,813,881
05/15/2026
143.82
144.48
141.03
142.47
-0.69%
4,277,334
05/14/2026
144.17
145.22
142.63
143.46
+0.20%
2,778,633
05/13/2026
145.56
145.56
141.83
143.17
-2.26%
3,830,201
05/12/2026
143.84
147.71
143.16
146.48
+3.05%
3,465,313
05/11/2026
147.67
148.59
141.96
142.15
-4.20%
3,588,608
05/08/2026
152.79
154.19
145.46
148.38
-2.50%
4,481,962
05/07/2026
149.94
153.37
148.23
152.19
+5.87%
6,344,336
05/07/2026
$2.90 Earnings
05/06/2026
144.01
145.38
143.29
143.75
+0.41%
3,454,814
05/05/2026
146.03
146.41
142.00
143.16
-1.46%
3,533,223
05/04/2026
147.96
149.44
145.17
145.29
-2.01%
2,454,174
05/01/2026
148.35
149.14
146.16
148.26
+0.18%
2,472,376
04/30/2026
144.44
148.26
144.43
148.00
+2.57%
3,597,579
04/29/2026
147.26
147.54
143.50
144.29
-2.82%
3,104,069
04/28/2026
149.78
150.79
146.81
148.47
-0.47%
3,111,467
04/27/2026
150.94
152.43
148.82
149.17
-1.26%
2,681,519
04/24/2026
153.90
154.29
151.00
151.07
-1.75%
2,008,784
04/23/2026
154.82
155.65
152.38
153.77
-0.51%
2,846,641
04/22/2026
156.24
156.55
153.57
154.56
-0.66%
2,690,797
04/21/2026
158.48
158.49
155.59
155.59
-1.23%
3,213,537
04/20/2026
156.55
157.96
155.92
157.53
+0.06%
3,301,812
04/17/2026
154.32
158.83
154.10
157.43
+2.40%
3,591,706
04/16/2026
154.26
154.68
151.94
153.74
-0.45%
4,071,483
04/15/2026
154.18
155.94
153.47
154.43
-0.13%
2,660,142
04/14/2026
153.93
155.09
153.32
154.64
+0.19%
2,889,735
04/13/2026
152.85
154.46
151.72
154.34
+0.78%
3,061,187
04/10/2026
154.31
154.83
151.98
153.14
-0.80%
2,051,567
04/09/2026
154.01
156.08
153.79
154.37
-1.04%
2,709,767
04/08/2026
156.83
158.12
155.07
155.99
+1.37%
2,629,314
04/07/2026
154.37
154.65
152.93
153.88
-0.23%
1,807,140
04/06/2026
152.51
154.85
151.91
154.23
+0.52%
1,875,908