BDX·Historical Data
View BDX's full daily price history. Download OHLC data as CSV and track long-term trends.
Becton Dickinson (BDX) — OHLC preview (1973-02-21 to 2026-10-15)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | 192 | 194.3 | 189.51 | 193.76 | — |
| 2026-10-14 | 188.26 | 189.68 | 186.04 | 188.89 | — |
| 2026-10-13 | 189.82 | 189.98 | 185.59 | 187.37 | — |
| 2026-10-12 | 184.32 | 188.92 | 184.32 | 188.89 | — |
| 2026-10-09 | 181.89 | 183.85 | 181.51 | 183.75 | — |
| 2026-10-08 | 179.76 | 182.75 | 178.9 | 182.75 | — |
| 2026-10-07 | 180.34 | 182.29 | 177.91 | 180.16 | — |
| 2026-10-06 | 183.35 | 187.4 | 180.12 | 180.3 | — |
| 2026-10-05 | 176.58 | 180.9 | 176.04 | 180.67 | — |
| 2026-10-02 | 177.46 | 177.72 | 175.71 | 176.8 | — |
| 2026-10-01 | 179.11 | 179.66 | 177.02 | 178.07 | — |
| 2026-09-30 | 181.19 | 182.34 | 178.97 | 179 | — |
| 2026-09-29 | 182.51 | 182.9 | 180.09 | 181.97 | — |
| 2026-09-28 | 183.07 | 184.34 | 181.98 | 183.83 | — |
| 2026-09-25 | 179.22 | 183.92 | 177.87 | 183.82 | — |
| 2026-09-24 | 182.73 | 183.72 | 178.98 | 179.23 | — |
| 2026-09-23 | 182.1 | 184.3 | 181.31 | 182.52 | — |
| 2026-09-21 | 181.25 | 181.53 | 179.98 | 180.7 | — |
| 2026-09-18 | 179.76 | 182.62 | 179.42 | 180.94 | — |
| 2026-09-17 | 182.71 | 184.34 | 181.27 | 181.38 | — |
| 2026-09-16 | 185.18 | 186.23 | 181.29 | 181.85 | — |
| 2026-09-15 | 182.39 | 186.62 | 181.28 | 185.92 | — |
| 2026-09-14 | 180.05 | 183.53 | 179.6 | 182.91 | — |
| 2026-09-11 | 177.6 | 178.3 | 175.2 | 177.85 | — |
| 2026-09-10 | 178.94 | 178.5 | 175.67 | 176.42 | — |
| 2026-09-09 | 177.15 | 182.1 | 176.55 | 179.8 | — |
| 2026-09-08 | 181.75 | 182.2 | 178.47 | 179.1 | — |
| 2026-09-04 | 185.42 | 187.13 | 184.05 | 184.74 | — |
| 2026-09-02 | 187.43 | 191.76 | 187.51 | 187.52 | — |
| 2026-09-01 | 190.3 | 191.55 | 186.48 | 187.12 | — |