Becton, Dickinson and CompanyBDXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $202.66 | $203.65 | $198.44 | $201.52 | 1.16M |
| 1/12/2026 | $202.80 | $203.57 | $201.35 | $202.74 | 1.38M |
| 1/9/2026 | $205.97 | $206.37 | $201.40 | $202.75 | 1.32M |
| 1/8/2026 | $201.29 | $206.99 | $201.29 | $205.18 | 1.43M |
| 1/7/2026 | $205.40 | $206.87 | $202.02 | $202.71 | 2.05M |
| 1/6/2026 | $198.27 | $206.12 | $198.18 | $205.36 | 2.04M |
| 1/5/2026 | $194.12 | $200.79 | $193.60 | $198.96 | 2.31M |
| 1/2/2026 | $194.29 | $195.79 | $192.48 | $194.94 | 1.36M |
| 12/31/2025 | $195.53 | $196.04 | $194.04 | $194.07 | 786,101 |
| 12/30/2025 | $194.81 | $196.18 | $194.56 | $195.64 | 766,007 |
| 12/29/2025 | $196.21 | $196.49 | $194.56 | $195.16 | 1.21M |
| 12/26/2025 | $196.08 | $197.24 | $194.87 | $196.33 | 1.02M |
| 12/24/2025 | $196.00 | $196.71 | $195.25 | $196.12 | 428,229 |
| 12/23/2025 | $196.36 | $196.36 | $194.82 | $195.67 | 1.04M |
| 12/22/2025 | $196.08 | $198.10 | $195.88 | $196.74 | 1.51M |
| 12/19/2025 | $194.30 | $196.80 | $194.09 | $195.59 | 4.98M |
| 12/18/2025 | $195.10 | $196.98 | $194.27 | $194.70 | 3.32M |
| 12/17/2025 | $196.03 | $198.48 | $194.96 | $195.36 | 3.31M |
| 12/16/2025 | $200.22 | $200.81 | $195.12 | $196.39 | 2.38M |
| 12/15/2025 | $200.89 | $202.44 | $198.51 | $200.09 | 3.71M |
| 12/12/2025 | $200.47 | $202.75 | $198.40 | $200.89 | 2.49M |
| 12/11/2025 | $198.74 | $200.51 | $197.89 | $200.43 | 1.65M |
| 12/10/2025 | $189.43 | $199.69 | $188.85 | $198.40 | 2.79M |
| 12/9/2025 | $189.90 | $191.32 | $188.52 | $188.82 | 1.49M |
| 12/8/2025 | $192.00 | $193.15 | $189.43 | $189.50 | 1.74M |
| 12/5/2025 | $193.72 | $196.12 | $193.69 | $193.96 | 1.78M |
| 12/4/2025 | $193.82 | $194.10 | $192.09 | $193.76 | 1.25M |
| 12/3/2025 | $191.35 | $193.72 | $190.71 | $193.57 | 1.16M |
| 12/2/2025 | $192.61 | $192.61 | $189.44 | $190.47 | 1.54M |
| 12/1/2025 | $193.36 | $194.77 | $191.47 | $191.82 | 1.93M |
| 11/28/2025 | $193.58 | $194.74 | $193.10 | $194.02 | 592,843 |
| 11/26/2025 | $195.08 | $195.78 | $193.33 | $193.90 | 1.24M |
| 11/25/2025 | $191.97 | $195.56 | $191.21 | $195.49 | 2.02M |
| 11/24/2025 | $192.87 | $193.56 | $190.78 | $190.96 | 2.10M |
| 11/21/2025 | $189.92 | $196.36 | $189.63 | $192.72 | 3.00M |
| 11/20/2025 | $189.39 | $192.04 | $188.05 | $189.58 | 2.59M |
| 11/19/2025 | $192.30 | $193.25 | $188.51 | $191.22 | 1.64M |
| 11/18/2025 | $191.21 | $194.14 | $189.76 | $192.33 | 2.11M |
| 11/17/2025 | $192.25 | $195.28 | $190.17 | $190.98 | 3.03M |
| 11/14/2025 | $193.04 | $194.50 | $191.76 | $193.04 | 3.35M |
| 11/13/2025 | $191.69 | $195.74 | $191.11 | $193.04 | 3.98M |
| 11/12/2025 | $190.12 | $192.61 | $189.06 | $192.12 | 2.85M |
| 11/11/2025 | $182.69 | $189.07 | $182.38 | $189.02 | 2.98M |
| 11/10/2025 | $176.82 | $182.00 | $175.93 | $181.64 | 2.48M |
| 11/7/2025 | $176.96 | $179.06 | $174.72 | $177.84 | 3.07M |
| 11/6/2025 | $164.50 | $177.64 | $162.29 | $177.39 | 6.60M |
| 11/5/2025 | $177.59 | $178.55 | $174.14 | $176.39 | 4.42M |
| 11/4/2025 | $177.10 | $180.19 | $175.00 | $179.04 | 3.33M |
| 11/3/2025 | $178.58 | $178.58 | $175.04 | $177.30 | 3.44M |
| 10/31/2025 | $178.27 | $179.31 | $175.60 | $178.71 | 2.69M |
| 10/30/2025 | $181.02 | $181.80 | $178.79 | $179.38 | 2.72M |
| 10/29/2025 | $183.33 | $183.33 | $181.08 | $181.52 | 1.61M |
| 10/28/2025 | $187.10 | $187.10 | $184.16 | $184.21 | 1.33M |
| 10/27/2025 | $186.01 | $187.60 | $185.02 | $187.04 | 2.56M |
| 10/24/2025 | $187.93 | $188.52 | $185.71 | $185.83 | 1.54M |
| 10/23/2025 | $188.58 | $188.91 | $185.85 | $186.53 | 1.68M |
| 10/22/2025 | $188.78 | $190.16 | $187.38 | $188.11 | 2.16M |
| 10/21/2025 | $192.04 | $192.66 | $187.57 | $189.03 | 2.28M |
| 10/20/2025 | $189.28 | $193.43 | $189.28 | $191.00 | 1.73M |
| 10/17/2025 | $185.29 | $189.52 | $184.54 | $189.10 | 1.94M |
| 10/16/2025 | $182.81 | $185.37 | $178.91 | $185.27 | 3.42M |