Download BDX daily OHLC history, export CSV, and review long-term price data.
Becton Dickinson (BDX) — OHLC preview (1973-02-21 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 158.84 | 163.14 | 157.02 | 158.17 | — |
| 2026-07-16 | 156.83 | 160.18 | 156.14 | 159.93 | — |
| 2026-07-15 | 150.57 | 156.87 | 150.61 | 154.88 | — |
| 2026-07-14 | 151.83 | 151.93 | 148.46 | 150.65 | — |
| 2026-07-13 | 152.56 | 154.93 | 152 | 153.83 | — |
| 2026-07-10 | 150.52 | 152.9 | 150.15 | 151.94 | — |
| 2026-07-17 | 158.8 | 163.1 | 157.0 | 158.2 | -0.4% |
| 2026-07-16 | 156.8 | 160.2 | 156.1 | 159.9 | +2.0% |
| 2026-07-15 | 150.6 | 156.9 | 150.6 | 154.9 | +2.9% |
| 2026-07-14 | 151.8 | 151.9 | 148.5 | 150.7 | -0.8% |
| 2026-07-13 | 152.6 | 154.9 | 152.0 | 153.8 | +0.8% |
| 2026-07-10 | 150.5 | 152.9 | 150.2 | 151.9 | +0.9% |
| 2026-07-09 | 149.8 | 151.7 | 148.2 | 150.9 | +0.7% |
| 2026-07-08 | 156.0 | 156.3 | 150.4 | 150.6 | -3.5% |
| 2026-07-07 | 158.0 | 159.5 | 156.3 | 156.3 | -1.1% |
| 2026-07-06 | 158.0 | 158.0 | 154.3 | 155.5 | -1.5% |
| 2026-07-02 | 154.9 | 158.7 | 153.9 | 158.1 | +2.0% |
| 2026-07-01 | 151.8 | 154.0 | 151.6 | 152.9 | +0.8% |
| 2026-06-30 | 155.0 | 155.1 | 149.7 | 151.3 | -2.4% |
| 2026-06-29 | 154.7 | 155.3 | 153.0 | 155.2 | +0.3% |
| 2026-06-26 | 152.8 | 156.9 | 151.6 | 155.9 | +2.0% |
| 2026-06-25 | 148.4 | 152.8 | 148.3 | 151.4 | +2.0% |
| 2026-06-24 | 145.7 | 149.2 | 144.6 | 147.8 | +1.4% |
| 2026-06-23 | 142.6 | 145.6 | 141.3 | 143.9 | +1.0% |
| 2026-06-22 | 142.4 | 143.4 | 140.1 | 140.7 | -1.2% |
| 2026-06-18 | 142.0 | 144.7 | 141.7 | 144.0 | +1.4% |
| 2026-06-17 | 144.5 | 145.5 | 140.7 | 141.6 | -2.0% |
| 2026-06-16 | 146.6 | 146.9 | 144.3 | 145.2 | -1.0% |
| 2026-06-15 | 146.6 | 147.9 | 145.5 | 145.5 | -0.7% |
| 2026-06-12 | 147.9 | 149.0 | 144.4 | 146.2 | -1.1% |
| 2026-06-11 | 147.3 | 148.1 | 145.9 | 147.4 | +0.0% |
| 2026-06-10 | 151.5 | 151.6 | 147.7 | 147.8 | -2.4% |
| 2026-06-09 | 149.7 | 152.6 | 148.7 | 152.0 | +1.5% |
| 2026-06-05 | 151.8 | 153.2 | 150.7 | 151.2 | -0.4% |
| 2026-06-04 | 148.9 | 151.7 | 148.1 | 149.6 | +0.5% |
| 2026-06-03 | 144.5 | 146.7 | 144.2 | 145.6 | +0.8% |
| 2026-07-09 |
| 149.82 |
| 151.72 |
| 148.23 |
| 150.85 |
| — |
| 2026-07-08 | 155.98 | 156.29 | 150.35 | 150.56 | — |
| 2026-07-07 | 158 | 159.47 | 156.26 | 156.3 | — |
| 2026-07-06 | 157.95 | 158.01 | 154.33 | 155.54 | — |
| 2026-07-02 | 154.94 | 158.72 | 153.93 | 158.08 | — |
| 2026-07-01 | 151.76 | 154.04 | 151.57 | 152.9 | — |
| 2026-06-30 | 155.02 | 155.07 | 149.69 | 151.33 | — |
| 2026-06-29 | 154.73 | 155.25 | 152.97 | 155.19 | — |
| 2026-06-26 | 152.8 | 156.89 | 151.63 | 155.92 | — |
| 2026-06-25 | 148.42 | 152.83 | 148.29 | 151.38 | — |
| 2026-06-24 | 145.66 | 149.2 | 144.61 | 147.77 | — |
| 2026-06-23 | 142.55 | 145.59 | 141.25 | 143.92 | — |
| 2026-06-22 | 142.44 | 143.43 | 140.11 | 140.71 | — |
| 2026-06-18 | 142.02 | 144.7 | 141.74 | 143.98 | — |
| 2026-06-17 | 144.5 | 145.47 | 140.65 | 141.61 | — |
| 2026-06-16 | 146.57 | 146.89 | 144.26 | 145.16 | — |
| 2026-06-15 | 146.6 | 147.94 | 145.46 | 145.52 | — |
| 2026-06-12 | 147.94 | 149 | 144.41 | 146.24 | — |
| 2026-06-11 | 147.33 | 148.09 | 145.9 | 147.35 | — |
| 2026-06-10 | 151.48 | 151.61 | 147.74 | 147.79 | — |
| 2026-06-09 | 149.72 | 152.55 | 148.7 | 152.04 | — |
| 2026-06-05 | 151.78 | 153.24 | 150.7 | 151.16 | — |
| 2026-06-04 | 148.88 | 151.67 | 148.13 | 149.56 | — |
| 2026-06-03 | 144.46 | 146.71 | 144.21 | 145.61 | — |