Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Becton, Dickinson and Company (BDX)

Compare
226.04
-3.02
(-1.32%)
At close: 3:59:58 PM EDT
226.04
0.00
(0.00%)
After hours: 4:05:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025228.75229.00225.54226.04226.041,428,658
Mar 31, 2025226.99229.80225.12229.06229.061,963,700
Mar 28, 2025228.62229.00226.25227.50227.501,656,300
Mar 27, 2025229.17230.95227.50228.71228.711,602,300
Mar 26, 2025228.15229.71226.57228.00228.001,369,700
Mar 25, 2025229.93231.82226.48228.08228.081,675,000
Mar 24, 2025230.16230.82228.02229.19229.191,214,400
Mar 21, 2025231.09231.27227.94230.23230.234,372,900
Mar 20, 2025231.75233.07230.51231.85231.851,643,600
Mar 19, 2025231.19233.51230.06231.79231.792,325,100
Mar 18, 2025228.41232.77226.41232.12232.122,638,300
Mar 17, 2025225.75228.79225.00227.83227.832,032,200
Mar 14, 2025222.47226.47221.98225.98225.981,157,200
Mar 13, 2025222.64224.68222.01222.79222.792,650,500
Mar 12, 2025224.91227.31223.51223.82223.822,206,500
Mar 11, 2025226.63227.32223.30224.92224.921,982,100
Mar 10, 2025 1.04 Dividend
Mar 10, 2025228.49235.34226.83227.45227.452,607,300
Mar 7, 2025223.74230.53223.03229.54228.501,813,600
Mar 6, 2025224.05226.07222.53225.34224.321,961,300
Mar 5, 2025223.31226.12222.31224.12223.101,885,900
Mar 4, 2025229.00230.08224.03224.27223.251,394,900
Mar 3, 2025226.50229.92225.41228.45227.411,623,000
Feb 28, 2025225.15226.90221.64225.53224.512,568,500
Feb 27, 2025227.00227.15223.82224.16223.141,528,600
Feb 26, 2025229.12229.88225.82227.59226.561,612,700
Feb 25, 2025230.45230.93227.78230.05229.011,701,200
Feb 24, 2025227.09231.87226.81230.31229.271,503,900
Feb 21, 2025226.47229.59226.11227.43226.401,920,600
Feb 20, 2025227.74228.31225.96227.93226.901,425,800
Feb 19, 2025225.00228.26224.50227.56226.531,072,200
Feb 18, 2025223.21225.20221.71225.13224.111,335,200
Feb 14, 2025227.25227.45224.78224.80223.781,131,500
Feb 13, 2025225.43226.19223.76225.01223.991,487,000
Feb 12, 2025227.50228.42225.62225.85224.831,269,900
Feb 11, 2025229.39230.55227.09229.52228.481,919,300
Feb 10, 2025229.85234.41228.63229.55228.512,748,300
Feb 7, 2025229.15230.85226.55229.85228.813,783,100
Feb 6, 2025233.55239.24224.35227.21226.185,810,700
Feb 5, 2025243.70245.23242.58245.06243.952,061,300
Feb 4, 2025246.02246.75241.77242.42241.323,037,700
Feb 3, 2025248.32251.99245.55247.61246.492,575,300
Jan 31, 2025247.86249.36246.92247.60246.482,158,700
Jan 30, 2025247.74250.16245.76248.49247.361,401,900
Jan 29, 2025249.30250.75246.42246.90245.782,116,400
Jan 28, 2025248.68250.91247.96249.08247.951,741,400
Jan 27, 2025245.00249.49244.14248.70247.571,912,500
Jan 24, 2025239.00243.78238.62243.45242.351,716,400
Jan 23, 2025238.48240.86237.24240.47239.381,357,300
Jan 22, 2025238.85239.96236.11237.92236.841,346,100
Jan 21, 2025238.31241.27238.16240.37239.281,918,000
Jan 17, 2025236.51238.49235.44237.38236.302,110,700
Jan 16, 2025232.48236.76230.94236.30235.232,257,700
Jan 15, 2025237.00238.00227.66232.59231.543,098,700
Jan 14, 2025236.50237.40233.01235.80234.732,588,600
Jan 13, 2025234.27238.11231.36236.19235.122,267,800
Jan 10, 2025232.25236.25231.65233.67232.612,597,900
Jan 8, 2025232.58234.55230.00234.43233.372,192,800
Jan 7, 2025230.95235.37230.95232.15231.101,912,200
Jan 6, 2025227.56232.47227.50230.70229.651,752,300
Jan 3, 2025227.12229.32225.90228.46227.421,244,400
Jan 2, 2025228.01229.00226.18226.49225.461,701,900
Dec 31, 2024227.38229.25225.85226.87225.841,364,000
Dec 30, 2024227.42228.47224.78226.51225.481,695,400
Dec 27, 2024226.75230.09226.72228.49227.451,420,900
Dec 26, 2024226.33229.20225.26228.12227.091,154,600
Dec 24, 2024226.72227.13224.19226.95225.92492,300
Dec 23, 2024226.34227.87225.30226.44225.411,783,700
Dec 20, 2024223.96229.31223.51227.68226.653,104,600
Dec 19, 2024223.33225.80222.82223.83222.822,748,900
Dec 18, 2024227.32228.93223.94224.09223.073,387,400
Dec 17, 2024226.10229.14223.41225.64224.622,526,200
Dec 16, 2024224.30231.74223.81227.56226.533,053,400
Dec 13, 2024226.75226.98222.53225.56224.542,747,900
Dec 12, 2024221.38228.66220.97227.17226.143,489,600
Dec 11, 2024221.59222.93218.84221.04220.041,951,200
Dec 10, 2024223.68223.68220.91221.44220.441,804,100
Dec 9, 2024 1.04 Dividend
Dec 9, 2024219.03223.88218.96223.01222.002,269,200
Dec 6, 2024221.02222.08219.35220.02217.992,794,900
Dec 5, 2024220.25223.19220.17222.24220.192,362,000
Dec 4, 2024220.31222.37219.24221.43219.381,780,200
Dec 3, 2024222.76222.82221.00221.26219.222,493,600
Dec 2, 2024222.00223.84220.73222.82220.761,886,300
Nov 29, 2024221.00223.18220.29221.90219.851,210,300
Nov 27, 2024224.25226.67220.38221.98219.932,373,200
Nov 26, 2024225.32225.58222.70224.25222.182,176,600
Nov 25, 2024224.18226.13223.91225.48223.401,914,600
Nov 22, 2024225.97226.24223.13224.00221.931,677,600
Nov 21, 2024222.05225.80221.03225.45223.371,618,800
Nov 20, 2024222.18222.91220.81222.39220.341,421,000
Nov 19, 2024222.51223.00220.54222.64220.581,379,200
Nov 18, 2024225.20228.08223.98224.10222.031,319,500
Nov 15, 2024227.00228.31223.49225.15223.071,965,700
Nov 14, 2024230.44230.44225.50227.17225.072,821,000
Nov 13, 2024230.97232.00229.07231.22229.081,215,200
Nov 12, 2024235.28235.87231.07231.27229.131,186,900
Nov 11, 2024232.39236.00231.96234.61232.441,439,700
Nov 8, 2024228.68233.82226.25231.64229.503,891,300
Nov 7, 2024238.85243.00226.82227.11225.014,041,900
Nov 6, 2024244.33244.33236.00240.06237.842,226,200
Nov 5, 2024233.23238.32231.06237.30235.111,877,800
Nov 4, 2024235.21237.42232.98234.33232.171,620,500
Nov 1, 2024234.50236.72232.68235.24233.071,278,400
Oct 31, 2024235.23236.74233.45233.59231.431,429,900
Oct 30, 2024236.00237.64235.77236.61234.42849,500
Oct 29, 2024238.77240.08237.44237.51235.32625,300
Oct 28, 2024238.60240.90237.87238.91236.70925,200
Oct 25, 2024238.75239.41236.89238.13235.931,002,000
Oct 24, 2024240.80241.87238.51238.62236.42836,800
Oct 23, 2024239.31240.64237.51240.52238.30943,900
Oct 22, 2024240.13240.45238.67239.71237.50697,800
Oct 21, 2024243.34243.34239.95240.52238.30586,800
Oct 18, 2024241.76244.13240.21243.75241.501,082,900
Oct 17, 2024240.42241.06238.99240.33238.11964,400
Oct 16, 2024241.40242.94239.23240.24238.021,125,700
Oct 15, 2024240.46244.50239.93241.82239.591,127,300
Oct 14, 2024236.62240.47235.45240.02237.80737,100
Oct 11, 2024236.13237.43235.26236.50234.32896,600
Oct 10, 2024238.61238.61234.92235.54233.36850,700
Oct 9, 2024236.95238.97235.34238.21236.01763,100
Oct 8, 2024236.85238.02235.40237.17234.98841,900
Oct 7, 2024238.22239.32236.13237.46235.271,276,800
Oct 4, 2024237.62238.91236.58238.22236.02712,900
Oct 3, 2024239.16239.78237.30237.36235.17904,900
Oct 2, 2024241.44242.08239.18239.76237.551,235,200
Oct 1, 2024243.79244.00240.04241.67239.441,279,200
Sep 30, 2024241.55242.41238.03241.10238.871,250,200
Sep 27, 2024238.37243.81237.84241.51239.281,284,500
Sep 26, 2024235.14237.82233.59237.27235.081,042,000
Sep 25, 2024236.54237.00232.87235.20233.031,777,600
Sep 24, 2024235.74238.70233.22236.95234.761,370,900
Sep 23, 2024233.95235.22232.21234.73232.561,495,800
Sep 20, 2024233.31234.19231.53233.50231.342,232,000
Sep 19, 2024234.30235.67232.55234.63232.462,218,100
Sep 18, 2024231.58235.04229.64231.59229.451,119,100
Sep 17, 2024233.50234.72229.60231.27229.13965,600
Sep 16, 2024235.78236.99232.85234.04231.88950,900
Sep 13, 2024235.66237.50233.79234.18232.02772,600
Sep 12, 2024233.42235.56231.48235.50233.321,020,400
Sep 11, 2024234.15234.97229.31233.69231.531,402,100
Sep 10, 2024236.94237.89233.88235.69233.511,235,100
Sep 9, 2024 0.95 Dividend
Sep 9, 2024232.68238.98232.38237.22235.031,429,300
Sep 6, 2024233.53235.74231.00232.67229.581,487,000
Sep 5, 2024236.33237.84232.92233.25230.152,413,600
Sep 4, 2024241.98242.47235.83236.34233.202,258,200
Sep 3, 2024242.00244.98241.70242.18238.962,125,200
Aug 30, 2024241.34242.61240.29242.41239.19893,400
Aug 29, 2024239.79241.46239.28240.97237.77707,400
Aug 28, 2024238.22239.67237.11238.90235.73980,700
Aug 27, 2024236.78238.39236.25237.97234.81923,900
Aug 26, 2024237.00239.47235.62236.27233.13778,200
Aug 23, 2024236.04236.49234.28236.38233.24822,100
Aug 22, 2024235.79235.85234.17235.30232.171,031,400
Aug 21, 2024235.49235.69234.03234.85231.731,310,000
Aug 20, 2024235.69236.24233.97234.74231.62791,400
Aug 19, 2024236.33237.25235.43235.90232.771,025,200
Aug 16, 2024234.76237.14234.50236.33233.19917,500
Aug 15, 2024234.00234.56232.03234.02230.912,135,500
Aug 14, 2024235.71236.72233.62234.08230.971,075,000
Aug 13, 2024233.89236.82233.50236.28233.141,255,900
Aug 12, 2024235.08236.17233.81234.13231.021,330,600
Aug 9, 2024234.51236.47233.04235.90232.77801,200
Aug 8, 2024232.56236.08231.76234.39231.281,127,500
Aug 7, 2024235.76238.77232.21232.62229.531,104,400
Aug 6, 2024235.00238.92233.59235.51232.381,277,600
Aug 5, 2024241.17243.78234.89235.78232.651,474,200
Aug 2, 2024237.00242.55236.21241.87238.661,802,900
Aug 1, 2024227.55237.73226.00236.01232.883,769,900
Jul 31, 2024240.05242.83237.24241.06237.863,515,200
Jul 30, 2024236.99242.25236.99241.74238.531,719,200
Jul 29, 2024236.95238.87233.87237.84234.681,032,700
Jul 26, 2024234.78239.22232.38237.30234.151,384,400
Jul 25, 2024237.34241.60231.82232.78229.692,070,400
Jul 24, 2024235.45238.17234.46237.34234.191,226,400
Jul 23, 2024232.00234.45230.37234.33231.221,353,900
Jul 22, 2024231.27232.22229.04231.09228.02866,700
Jul 19, 2024235.05235.05229.45230.74227.681,074,800
Jul 18, 2024231.50235.55231.49231.74228.661,063,300
Jul 17, 2024230.55235.30229.77234.05230.941,228,400
Jul 16, 2024226.71230.97225.40230.70227.641,147,600
Jul 15, 2024229.00230.77225.81226.08223.081,260,800
Jul 12, 2024225.50230.34224.63229.11226.072,220,600
Jul 11, 2024224.58227.46224.17224.94221.951,849,400
Jul 10, 2024221.41226.62218.75223.87220.902,109,900
Jul 9, 2024225.24225.74220.65221.47218.531,603,000
Jul 8, 2024227.76228.59225.19225.54222.54826,400
Jul 5, 2024228.68228.68225.97227.76224.74617,100
Jul 3, 2024228.00229.32227.50228.84225.80509,800
Jul 2, 2024229.06231.14227.69229.24226.20663,000
Jul 1, 2024233.76237.71229.12229.27226.221,057,800
Jun 28, 2024232.27234.84230.51233.71230.612,404,000
Jun 27, 2024232.28232.98229.07230.94227.871,471,800
Jun 26, 2024234.06234.61230.69231.62228.541,695,400
Jun 25, 2024235.28235.51233.18233.87230.761,028,900
Jun 24, 2024238.73239.56235.33235.91232.78895,700
Jun 21, 2024239.58239.58237.27238.29235.132,014,700
Jun 20, 2024233.15239.26232.08238.40235.231,655,700
Jun 18, 2024232.41234.76231.94233.73230.631,035,800
Jun 17, 2024232.63234.16230.50232.75229.661,288,600
Jun 14, 2024232.60233.97230.75233.73230.631,053,900
Jun 13, 2024233.00233.67229.33231.97228.89869,000
Jun 12, 2024234.40235.40233.15233.99230.881,101,500
Jun 11, 2024238.65239.20234.62234.94231.821,132,900
Jun 10, 2024 0.95 Dividend
Jun 10, 2024239.31240.39237.48239.51236.33777,000
Jun 7, 2024239.22243.22238.05240.63236.501,571,000
Jun 6, 2024235.48240.80234.67240.17236.041,749,800
Jun 5, 2024238.23239.19235.19236.30232.241,166,700
Jun 4, 2024239.12239.75237.19238.50234.402,104,700
Jun 3, 2024235.00241.69233.82238.84234.742,081,200
May 31, 2024227.21232.21226.32231.97227.994,733,900
May 30, 2024225.37226.94224.00226.78222.881,691,700
May 29, 2024225.20226.43224.00225.07221.202,680,500
May 28, 2024227.38228.40225.60226.80222.901,452,800
May 24, 2024230.03230.71228.09228.79224.861,373,400
May 23, 2024233.77234.57229.55230.35226.391,302,600
May 22, 2024234.43236.05234.03234.45230.421,364,200
May 21, 2024237.67238.17234.27234.86230.831,557,700
May 20, 2024236.41237.32234.90237.13233.06967,100
May 17, 2024237.09237.09234.73236.30232.241,785,000
May 16, 2024236.65238.34235.56236.62232.561,291,500
May 15, 2024236.04237.72234.58237.29233.211,168,000
May 14, 2024238.03238.95234.37235.00230.961,049,500
May 13, 2024236.60238.47235.29236.95232.881,073,200
May 10, 2024235.00236.32233.73235.67231.622,034,400
May 9, 2024234.14236.45233.92235.00230.961,921,800
May 8, 2024237.01237.01233.18233.58229.571,749,900
May 7, 2024237.86239.57236.11237.15233.081,120,100
May 6, 2024236.81238.00235.56236.58232.521,255,400
May 3, 2024238.77242.29234.13234.68230.651,722,300
May 2, 2024243.00243.28230.25240.35236.223,789,500
May 1, 2024234.03236.09232.46233.72229.712,721,600
Apr 30, 2024232.81234.83232.06234.60230.571,685,900
Apr 29, 2024231.84234.50231.84233.44229.43913,000
Apr 26, 2024230.00233.16230.00231.55227.57738,200
Apr 25, 2024233.91234.69230.40230.48226.52885,100
Apr 24, 2024232.33234.57230.03233.83229.81779,800
Apr 23, 2024234.58236.18233.40234.36230.33800,500
Apr 22, 2024234.72236.07233.33233.88229.86768,400
Apr 19, 2024234.70235.63233.07234.12230.101,265,200
Apr 18, 2024232.61233.25230.47233.15229.15891,600
Apr 17, 2024230.74232.64229.40232.21228.221,510,600
Apr 16, 2024234.82235.10230.71231.01227.041,064,100
Apr 15, 2024237.11238.07234.63234.72230.69872,300
Apr 12, 2024239.13240.02233.74235.17231.131,028,400
Apr 11, 2024240.93243.30239.64240.61236.481,010,500
Apr 10, 2024243.35243.74239.22240.99236.85831,400
Apr 9, 2024242.67246.10241.02245.81241.59945,000
Apr 8, 2024245.61245.61241.56241.72237.572,086,000
Apr 5, 2024243.05246.28242.25246.17241.941,234,600
Apr 4, 2024245.79246.92242.94243.05238.88952,600
Apr 3, 2024241.53245.25240.32243.59239.411,215,800
Apr 2, 2024242.92243.13240.24241.02236.881,227,600

Related Tickers

BAX Baxter International Inc.
34.03
-0.60%
 
EMBC Embecta Corp.
12.63
-0.94%
 
WST West Pharmaceutical Services, Inc.
220.16
-1.66%
 
RMD ResMed Inc.
222.29
-0.70%
 
HOLX Hologic, Inc.
61.38
-0.63%
 
ATR AptarGroup, Inc.
149.01
+0.42%
 
XRAY DENTSPLY SIRONA Inc.
14.65
-1.94%
 
ALC Alcon Inc.
92.70
-2.35%
 
ISRG Intuitive Surgical, Inc.
496.36
+0.22%
 
ALGN Align Technology, Inc.
158.08
-0.49%