Download BDX daily OHLC history, export CSV, and review long-term price data.
Becton Dickinson (BDX) — OHLC preview (1973-02-21 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 187.43 | 191.76 | 187.51 | 187.52 | — |
| 2026-09-01 | 190.3 | 191.55 | 186.48 | 187.12 | — |
| 2026-08-31 | 187.88 | 188.96 | 186.62 | 188.11 | — |
| 2026-08-28 | 0 | 190.32 | 187.54 | 189.52 | — |
| 2026-08-27 | 0 | 190.4 | 187.73 | 188.13 | — |
| 2026-08-26 | 0 | 191.43 | 188.02 | 190.21 | — |
| 2026-08-25 | 0 | 190.07 | 187.03 | 189.78 | — |
| 2026-08-24 | 0 | 193.04 | 190.36 |
| 2026-09-02 | 187.4 | 191.8 | 187.5 | 187.5 | +0.0% |
| 2026-09-01 | 190.3 | 191.6 | 186.5 | 187.1 | -1.7% |
| 2026-08-31 | 187.9 | 189.0 | 186.6 | 188.1 | +0.1% |
| 2026-08-28 | 0.0 | 190.3 | 187.5 | 189.5 | — |
| 2026-08-27 | 0.0 | 190.4 | 187.7 | 188.1 | — |
| 2026-08-26 | 0.0 | 191.4 | 188.0 | 190.2 | — |
| 2026-08-25 | 0.0 | 190.1 | 187.0 | 189.8 | — |
| 2026-08-24 | 0.0 | 193.0 | 190.4 | 190.7 | — |
| 2026-08-21 | 188.0 | 192.3 | 187.0 | 192.0 | +2.1% |
| 2026-08-20 | 186.2 | 190.0 | 185.4 | 187.6 | +0.8% |
| 2026-08-19 | 183.7 | 187.9 | 181.5 | 187.6 | +2.1% |
| 2026-08-18 | 184.9 | 185.8 | 180.7 | 180.8 | -2.3% |
| 2026-08-17 | 181.9 | 183.5 | 182.0 | 182.1 | +0.1% |
| 2026-08-14 | 182.1 | 183.8 | 181.3 | 183.4 | +0.7% |
| 2026-08-13 | 184.8 | 185.3 | 181.4 | 182.0 | -1.5% |
| 2026-08-12 | 177.6 | 183.7 | 177.1 | 183.6 | +3.4% |
| 2026-08-11 | 178.4 | 181.8 | 178.5 | 181.4 | +1.7% |
| 2026-08-10 | 176.5 | 179.7 | 175.6 | 179.6 | +1.8% |
| 2026-08-07 | 175.3 | 177.5 | 173.3 | 176.9 | +0.9% |
| 2026-08-06 | 175.9 | 179.4 | 172.8 | 177.1 | +0.7% |
| 2026-08-05 | 169.7 | 170.9 | 168.0 | 170.7 | +0.5% |
| 2026-08-04 | 168.0 | 170.7 | 166.8 | 170.1 | +1.3% |
| 2026-07-31 | 163.8 | 166.3 | 162.5 | 165.6 | +1.1% |
| 2026-07-30 | 165.9 | 168.2 | 164.4 | 165.5 | -0.3% |
| 2026-07-29 | 166.1 | 169.1 | 165.0 | 168.4 | +1.4% |
| 2026-07-28 | 162.0 | 168.2 | 161.6 | 166.3 | +2.7% |
| 2026-07-27 | 157.1 | 160.6 | 157.3 | 158.9 | +1.2% |
| 2026-07-24 | 154.5 | 156.8 | 153.3 | 156.4 | +1.2% |
| 2026-07-23 | 153.8 | 154.3 | 152.1 | 153.0 | -0.5% |
| 2026-07-22 | 154.9 | 155.3 | 152.5 | 153.2 | -1.1% |
| 190.74 |
| — |
| 2026-08-21 | 188.02 | 192.29 | 186.95 | 192 | — |
| 2026-08-20 | 186.2 | 190.01 | 185.36 | 187.62 | — |
| 2026-08-19 | 183.71 | 187.93 | 181.52 | 187.6 | — |
| 2026-08-18 | 184.94 | 185.8 | 180.73 | 180.77 | — |
| 2026-08-17 | 181.89 | 183.46 | 181.96 | 182.09 | — |
| 2026-08-14 | 182.12 | 183.82 | 181.26 | 183.4 | — |
| 2026-08-13 | 184.75 | 185.26 | 181.42 | 181.97 | — |
| 2026-08-12 | 177.61 | 183.73 | 177.13 | 183.58 | — |
| 2026-08-11 | 178.35 | 181.79 | 178.51 | 181.41 | — |
| 2026-08-10 | 176.49 | 179.7 | 175.63 | 179.63 | — |
| 2026-08-07 | 175.26 | 177.54 | 173.29 | 176.86 | — |
| 2026-08-06 | 175.88 | 179.37 | 172.77 | 177.07 | — |
| 2026-08-05 | 169.73 | 170.9 | 168.01 | 170.66 | — |
| 2026-08-04 | 168 | 170.74 | 166.8 | 170.12 | — |
| 2026-07-31 | 163.8 | 166.29 | 162.45 | 165.62 | — |
| 2026-07-30 | 165.91 | 168.15 | 164.43 | 165.45 | — |
| 2026-07-29 | 166.07 | 169.06 | 165.01 | 168.4 | — |
| 2026-07-28 | 162 | 168.21 | 161.62 | 166.34 | — |
| 2026-07-27 | 157.09 | 160.55 | 157.26 | 158.92 | — |
| 2026-07-24 | 154.48 | 156.78 | 153.32 | 156.36 | — |
| 2026-07-23 | 153.77 | 154.28 | 152.13 | 152.97 | — |
| 2026-07-22 | 154.87 | 155.33 | 152.53 | 153.16 | — |