Becton, Dickinson and CompanyBDXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $174.39 | $176.80 | $172.24 | $176.54 | 1.76M |
| 2/27/2026 | $175.32 | $178.01 | $174.03 | $176.48 | 4.62M |
| 2/26/2026 | $181.84 | $182.27 | $175.92 | $176.66 | 3.33M |
| 2/25/2026 | $183.26 | $183.73 | $179.35 | $180.96 | 2.51M |
| 2/24/2026 | $185.00 | $187.35 | $182.32 | $182.49 | 2.99M |
| 2/23/2026 | $184.75 | $186.30 | $182.14 | $184.34 | 3.26M |
| 2/20/2026 | $181.79 | $185.50 | $181.59 | $185.39 | 2.74M |
| 2/19/2026 | $182.16 | $183.04 | $180.75 | $182.47 | 1.99M |
| 2/18/2026 | $177.39 | $182.88 | $177.03 | $182.68 | 2.70M |
| 2/17/2026 | $176.16 | $178.43 | $175.51 | $177.38 | 2.24M |
| 2/13/2026 | $178.48 | $180.23 | $175.72 | $175.89 | 3.17M |
| 2/12/2026 | $180.87 | $182.75 | $176.63 | $177.81 | 8.30M |
| 2/11/2026 | $170.67 | $182.00 | $170.67 | $180.62 | 5.94M |
| 2/10/2026 | $165.98 | $172.58 | $164.41 | $171.68 | 4.60M |
| 2/9/2026 | $160.31 | $166.17 | $157.46 | $162.98 | 4.68M |
| 2/6/2026 | $162.49 | $165.58 | $161.02 | $165.05 | 2.86M |
| 2/5/2026 | $164.02 | $165.02 | $161.79 | $162.29 | 3.68M |
| 2/4/2026 | $162.75 | $167.45 | $161.61 | $163.36 | 3.99M |
| 2/3/2026 | $159.28 | $163.96 | $158.68 | $162.28 | 3.67M |
| 2/2/2026 | $159.53 | $160.00 | $158.11 | $158.67 | 2.48M |
| 1/30/2026 | $158.54 | $160.35 | $157.26 | $159.92 | 3.52M |
| 1/29/2026 | $157.52 | $158.78 | $156.39 | $158.03 | 1.85M |
| 1/28/2026 | $160.35 | $163.46 | $157.47 | $158.68 | 2.15M |
| 1/27/2026 | $158.54 | $161.24 | $158.10 | $159.84 | 2.40M |
| 1/26/2026 | $159.32 | $161.49 | $158.94 | $159.86 | 1.58M |
| 1/23/2026 | $161.49 | $161.51 | $153.73 | $158.58 | 4.37M |
| 1/22/2026 | $161.93 | $163.13 | $160.53 | $161.93 | 2.57M |
| 1/21/2026 | $161.16 | $163.10 | $160.41 | $162.03 | 2.22M |
| 1/20/2026 | $160.93 | $162.15 | $159.64 | $159.84 | 2.00M |
| 1/16/2026 | $162.73 | $164.34 | $162.40 | $162.77 | 2.02M |
| 1/15/2026 | $162.31 | $164.46 | $161.54 | $163.73 | 2.76M |
| 1/14/2026 | $158.59 | $163.17 | $157.80 | $162.99 | 1.84M |
| 1/13/2026 | $159.25 | $160.04 | $155.95 | $158.36 | 1.47M |
| 1/12/2026 | $159.37 | $159.97 | $158.22 | $159.32 | 1.76M |
| 1/9/2026 | $161.93 | $162.24 | $158.33 | $159.39 | 1.68M |
| 1/8/2026 | $158.25 | $162.73 | $158.25 | $161.32 | 1.82M |
| 1/7/2026 | $161.48 | $162.63 | $158.82 | $159.36 | 2.61M |
| 1/6/2026 | $155.87 | $162.04 | $155.79 | $161.45 | 2.60M |
| 1/5/2026 | $152.61 | $157.86 | $152.19 | $156.42 | 2.94M |
| 1/2/2026 | $152.74 | $153.92 | $151.32 | $153.25 | 1.73M |
| 12/31/2025 | $153.72 | $154.12 | $152.55 | $152.56 | 999,920 |
| 12/30/2025 | $153.15 | $154.23 | $152.96 | $153.81 | 974,361 |
| 12/29/2025 | $154.26 | $154.47 | $152.96 | $153.43 | 1.54M |
| 12/26/2025 | $154.15 | $155.06 | $153.20 | $154.34 | 1.29M |
| 12/24/2025 | $154.09 | $154.65 | $153.50 | $154.18 | 544,707 |
| 12/23/2025 | $154.37 | $154.37 | $153.16 | $153.84 | 1.32M |
| 12/22/2025 | $154.15 | $155.74 | $153.99 | $154.68 | 1.92M |
| 12/19/2025 | $152.75 | $154.73 | $152.59 | $153.77 | 6.34M |
| 12/18/2025 | $153.38 | $154.87 | $152.73 | $153.07 | 4.22M |
| 12/17/2025 | $154.12 | $156.04 | $153.28 | $153.58 | 4.21M |
| 12/16/2025 | $157.41 | $157.87 | $153.40 | $154.40 | 3.03M |
| 12/15/2025 | $157.93 | $159.15 | $156.06 | $157.30 | 4.72M |
| 12/12/2025 | $157.60 | $159.39 | $155.97 | $157.93 | 3.17M |
| 12/11/2025 | $156.24 | $157.63 | $155.57 | $157.58 | 2.10M |
| 12/10/2025 | $148.93 | $156.99 | $148.47 | $155.97 | 3.55M |
| 12/9/2025 | $149.29 | $150.41 | $148.21 | $148.44 | 1.90M |
| 12/8/2025 | $150.94 | $151.85 | $148.93 | $148.98 | 2.21M |
| 12/5/2025 | $152.30 | $154.18 | $152.27 | $152.47 | 2.27M |
| 12/4/2025 | $152.37 | $152.59 | $151.01 | $152.33 | 1.59M |
| 12/3/2025 | $150.43 | $152.30 | $149.93 | $152.18 | 1.48M |