BDX Daily Statistics
BDX daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Becton, Dickinson and Co. (BDX) company overview
Following the separation of the life science segment, Becton Dickinson operates in four business units. Medical essentials (35% of total sales) includes the legacy medical surgical unit, which sells catheters, syringes, and infection prevention products. Connected care (24%) core products include the Alaris infusion pump, Pyxis dispensing system, and pharmacy automation platforms. Biopharma systems (13%) produces prefillable syringes and autoinjectors. Interventional (29%) is composed of the surgery, peripheral vascular, and urology segments. More than 60% of revenue comes from the United States.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-31 | 187.88 | 188.96 | 186.62 | 188.11 | — |
| 2026-08-27 | 189.29 | 190.41 | 187.73 | 188.13 | — |
| 2026-08-26 | 188.49 | 191.52 | 188.02 | 190.21 | — |
| 2026-08-25 | 189.31 | 190.07 | 187.03 | 189.78 | — |
| 2026-08-24 | 191.73 | 193.07 | 190.35 | 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 | — |
| 2026-08-03 | 167.75 | 171.21 | 167.16 | 170.21 | — |
| 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 | — |
| 2026-07-21 | 152.56 | 154.2 | 151.97 | 153.84 | — |
| 2026-07-20 | 157.76 | 158.27 | 154.31 | 154.48 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 145 | 146.02 | 143.14 | 144.43 | — |
| 2026-06-01 | 146.15 | 147.92 | 145.18 | 145.33 | — |
| 2026-05-29 | 148.26 | 149.23 | 146.64 | 147.12 | — |
| 2026-05-28 | 146.2 | 148.44 | 143.96 | 148.41 | — |
| 2026-05-27 | 147.6 | 150.74 | 146.15 | 147.24 | — |
| 2026-05-22 | 146.68 | 148.25 | 145.64 | 147.63 | — |
| 2026-05-21 | 145.16 | 147.03 | 142.67 | 146.25 | — |
| 2026-05-20 | 147.66 | 148.88 | 144.63 | 146.95 | — |
| 2026-05-19 | 142 | 148.21 | 141.82 | 146.95 | — |
| 2026-05-18 | 143.95 | 145.55 | 142.02 | 142.35 | — |
| 2026-05-15 | 144.83 | 145.5 | 142.02 | 143.47 | — |
| 2026-05-14 | 145.19 | 146.24 | 143.64 | 144.47 | — |
| 2026-05-13 | 146.59 | 146.26 | 142.83 | 144.18 | — |
| 2026-05-12 | 144.85 | 148.75 | 144.17 | 147.51 | — |
| 2026-05-11 | 148.71 | 149.63 | 142.96 | 143.15 | — |
| 2026-05-08 | 153.87 | 155 | 146.5 | 149.43 | — |
| 2026-05-07 | 151 | 154.45 | 149.27 | 153.26 | — |
| 2026-05-06 | 145.03 | 146.4 | 144.3 | 144.76 | — |
| 2026-05-05 | 147.06 | 147.44 | 143 | 144.17 | — |
| 2026-05-04 | 149 | 150.49 | 146.19 | 146.31 | — |
| 2026-05-01 | 149.4 | 150.19 | 147.19 | 149.31 | — |
| 2026-04-30 | 145.46 | 149.3 | 145.45 | 149.04 | — |
| 2026-04-29 | 148.3 | 148.58 | 144.52 | 145.31 | — |
| 2026-04-28 | 150.84 | 151.85 | 147.85 | 149.52 | — |
| 2026-04-27 | 152 | 153.48 | 149.87 | 150.22 | — |
| 2026-04-24 | 154.99 | 155.38 | 152.06 | 152.14 | — |
| 2026-04-23 | 155.91 | 156.75 | 153.46 | 154.85 | — |
| 2026-04-22 | 157.34 | 157.65 | 154.65 | 155.65 | — |
| 2026-04-21 | 159.6 | 159.38 | 156.69 | 156.69 | — |
| 2026-04-20 | 157.65 | 159.07 | 157.02 | 158.64 | — |
| 2026-04-17 | 155.41 | 159.95 | 155.19 | 158.54 | — |
| 2026-04-16 | 155.35 | 155.77 | 153.01 | 154.82 | — |
| 2026-04-15 | 155.27 | 157.04 | 154.57 | 155.52 | — |
| 2026-04-14 | 155.02 | 156.18 | 154.4 | 155.73 | — |