BDX weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 3.67 |
| 2017 | 3.05 |
| 2017 | -0.14 |
| 2017 | 1.66 |
| 2017 | 2.26 |
| 2017 | -0.34 |
| 2017 | 1.34 |
| 2017 | 1.46 |
| 2017 | 0.84 |
| 2017 | 0.87 |
| 2017 | -0.7 |
| 2017 | -0.13 |
| 2017 | 0.19 |
| 2017 | 0.06 |
| 2017 | -1.35 |
| 2017 | 1.12 |
| 2017 | 0.9 |
| 2017 | -0.52 |
| 2017 |
In the last 52 weeks, BDX increased in 26 and decreased in 26. The average return for this period was -0.17%, while the median return was +0.04%. Maximum gain was +9.75% on 2025-08-08 and maximum loss was -18.15% on 2025-05-02.
Total : 52 Weeks
In the last 52 weeks, BDX increased in 26 and decreased in 26. The average return for this period was -0.17%, while the median return was +0.04%. Maximum gain was +9.75% on 2025-08-08 and maximum loss was -18.15% on 2025-05-02.
In the last 52 weeks, BDX increased in 26 and decreased in 26. The average return for this period was -0.17%, while the median return was +0.04%. Maximum gain was +9.75% on 2025-08-08 and maximum loss was -18.15% on 2025-05-02.
| 2025-12-26 | 154.2 | 154.4 | +0.1% |
| 2025-12-19 | 157.9 | 153.8 | -2.6% |
| 2025-12-12 | 150.9 | 157.9 | +4.6% |
| 2025-12-05 | 152.0 | 152.5 | +0.3% |
| 2025-11-28 | 151.6 | 152.5 | +0.6% |
| 2025-11-21 | 151.1 | 151.5 | +0.2% |
| 2025-11-14 | 139.0 | 151.8 | +9.2% |
| 2025-11-07 | 140.4 | 139.8 | -0.4% |
| 2025-10-31 | 146.2 | 140.5 | -3.9% |
| 2025-10-24 | 148.8 | 146.1 | -1.8% |
| 2025-10-17 | 146.9 | 148.7 | +1.2% |
| 2025-10-10 | 152.5 | 146.7 | -3.8% |
| 2025-10-03 | 145.1 | 152.2 | +4.9% |
| 2025-09-26 | 146.5 | 145.1 | -0.9% |
| 2025-09-19 | 147.1 | 147.0 | -0.1% |
| 2025-09-12 | 150.1 | 146.9 | -2.2% |
| 2025-09-05 | 151.5 | 151.3 | -0.2% |
| 2025-08-29 | 156.7 | 151.7 | -3.2% |
| 2025-08-22 | 154.0 | 157.0 | +2.0% |
| 2025-08-15 | 152.2 | 154.0 | +1.2% |
| 2025-08-08 | 138.6 | 152.1 | +9.8% |
| 2025-08-01 | 145.4 | 138.7 | -4.6% |
| 2025-07-25 | 140.6 | 145.7 | +3.6% |
| 2025-07-18 | 137.6 | 140.6 | +2.2% |
| 2025-07-11 | 138.6 | 138.3 | -0.2% |
| 2025-07-03 | 134.1 | 138.5 | +3.3% |
| 2025-06-27 | 132.2 | 134.3 | +1.6% |
| 2025-06-20 | 135.5 | 132.4 | -2.3% |
| 2025-06-13 | 136.8 | 135.4 | -1.0% |
| 2025-06-06 | 134.6 | 136.4 | +1.3% |
| 0.18 |
| 2017 | 0.01 |
| 2017 | 1.3 |
| 2017 | 3.92 |
| 2017 | -0.62 |
| 2017 | -0.47 |
| 2017 | 1.71 |
| 2017 | 0.09 |
| 2017 | 1.02 |
| 2017 | 1.4 |
| 2017 | 2.31 |
| 2017 | -1.56 |
| 2017 | -2.61 |
| 2017 | 1.61 |
| 2017 | -1.88 |
| 2017 | 0.24 |
| 2017 | -0.01 |
| 2017 | 2.68 |
| 2017 | -4.62 |
| 2017 | -1.46 |
| 2017 | 1.57 |
| 2017 | 0.6 |
| 2017 | 1.97 |
| 2017 | 5.42 |
| 2017 | -0.93 |
| 2017 | 7 |
| 2017 | -2.41 |
| 2017 | 0.75 |
| 2017 | 2.32 |
| 2017 | 0.01 |
| 2017 | -3.63 |
| 2017 | 1.48 |
| 2017 | -1.99 |
| 2017 | -1.67 |
| 2018 | 3.25 |
| 2018 | 2.56 |
| 2018 | 2.87 |
| 2018 | 5.21 |
| 2018 | -3.73 |
| 2018 | -8.67 |
| 2018 | 1.69 |
| 2018 | -1.31 |
| 2018 | -1.78 |
| 2018 | 4.2 |
| 2018 | -1.86 |
| 2018 | -5.65 |
| 2018 | 1.75 |
| 2018 | -0.22 |
| 2018 | 4.23 |
| 2018 | 2.66 |
| 2018 | 0.17 |
| 2018 | -4.5 |
| 2018 | 0.08 |
| 2018 | -0.22 |
| 2018 | -0.92 |
| 2018 | 1.34 |
| 2018 | 2.58 |
| 2018 | 0.15 |
| 2018 | 3.19 |
| 2018 | 0.78 |
| 2018 | 2.28 |
| 2018 | 1.21 |
| 2018 | 0.19 |
| 2018 | 1.52 |
| 2018 | -1.09 |
| 2018 | 0.85 |
| 2018 | 1.44 |
| 2018 | 0.55 |
| 2018 | 2.13 |
| 2018 | -2.96 |
| 2018 | 1.92 |
| 2018 | 0.58 |
| 2018 | 0.1 |
| 2018 | -3.14 |
| 2018 | -4.39 |
| 2018 | -1.8 |
| 2018 | -4.13 |
| 2018 | 1.59 |
| 2018 | 3.2 |
| 2018 | 1.22 |
| 2018 | -1.59 |
| 2018 | 3.88 |
| 2018 | -7.68 |
| 2018 | -1.14 |
| 2018 | -6.84 |
| 2018 | 3.99 |
| 2019 | -3.01 |
| 2019 | 5.56 |
| 2019 | 6.46 |
| 2019 | 0.97 |
| 2019 | 2.61 |
| 2019 | -1.94 |
| 2019 | 2.21 |
| 2019 | 0.82 |
| 2019 | 1.51 |
| 2019 | -3.41 |
| 2019 | 2.42 |
| 2019 | -3.66 |
| 2019 | 3.74 |
| 2019 | 0.16 |
| 2019 | -1.93 |
| 2019 | -7.66 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 153.93 | 155.54 | 152.79 | 155.43 | — |
| 2026-04-10 | 155.4 | 155.92 | 153.05 | 154.22 | — |
| 2026-04-09 | 155.1 | 157.18 | 154.87 | 155.46 | — |
| 2026-04-08 | 157.94 | 159.23 | 156.16 | 157.09 | — |
| 2026-04-07 | 155.46 | 155.74 | 154.01 | 154.96 | — |
| 2026-04-06 | 153.59 | 155.93 | 152.99 | 155.32 | — |
| 2026-04-02 | 154.56 | 157.57 | 153.25 | 154.51 | — |
| 2026-04-01 | 157.7 | 158.96 | 155.82 | 156.34 | — |
| 2026-03-31 | 155.94 | 157.93 | 154.02 | 157.23 | — |
| 2026-03-30 | 154.68 | 155.26 | 153.18 | 154.69 | — |
| 2026-03-27 | 158.15 | 158.15 | 154.38 | 154.51 | — |
| 2026-03-26 | 156.83 | 160.19 | 156.31 | 157.38 | — |
| 2026-03-25 | 157.47 | 158.79 | 155.07 | 158.27 | — |
| 2026-03-24 | 154.67 | 157.04 | 154.45 | 155.92 | — |
| 2026-03-23 | 156.68 | 158.1 | 155.49 | 156.23 | — |
| 2026-03-20 | 156.46 | 158.1 | 153.76 | 154.13 | — |
| 2026-03-19 | 157.51 | 159.11 | 156.46 | 156.53 | — |
| 2026-03-18 | 159.84 | 160 | 156.35 | 158.08 | — |
| 2026-03-17 | 161.6 | 163.44 | 161.24 | 161.64 | — |
| 2026-03-16 | 160.61 | 161.66 | 159.41 | 160.27 | — |
| 2026-03-13 | 161.37 | 162.41 | 158.93 | 159.36 | — |
| 2026-03-12 | 161.9 | 163.14 | 158.2 | 159.63 | — |
| 2026-03-11 | 163.56 | 164.1 | 160.3 | 163.17 | — |
| 2026-03-10 | 164.47 | 166.35 | 163.3 | 163.88 | — |
| 2026-03-09 | 165 | 167.06 | 161.75 | 165.46 | — |
| 2026-03-06 | 168.26 | 169.42 | 164.33 | 167.12 | — |
| 2026-03-05 | 169.55 | 170.11 | 167.82 | 169.94 | — |
| 2026-03-04 | 174.55 | 174.8 | 170.85 | 171.49 | — |
| 2026-03-03 | 173.23 | 174.99 | 171.57 | 174.21 | — |
| 2026-03-02 | 174.08 | 176.8 | 172.24 | 176.54 | — |
| 2026-02-27 | 175.32 | 178.01 | 174.03 | 176.48 | — |
| 2026-02-26 | 181.84 | 182.27 | 175.92 | 176.66 | — |
| 2026-02-25 | 183.26 | 183.73 | 179.35 | 180.96 | — |
| 2026-02-25 | 183.26 | 183.73 | 179.35 | 180.96 | — |
| 2026-02-25 | 183.26 | 183.73 | 179.35 | 180.96 | — |
| 2026-02-24 | 185 | 187.35 | 182.32 | 182.49 | — |
| 2026-02-23 | 184.75 | 186.3 | 182.14 | 184.34 | — |
| 2026-02-20 | 181.79 | 185.5 | 181.59 | 185.39 | — |
| 2026-02-19 | 182.16 | 183.04 | 180.75 | 182.47 | — |
| 2026-02-18 | 177.39 | 182.88 | 177.03 | 182.68 | — |
| 2026-02-17 | 176.16 | 178.43 | 175.51 | 177.38 | — |
| 2026-02-13 | 178.48 | 180.23 | 175.72 | 175.89 | — |
| 2026-02-12 | 180.87 | 182.75 | 176.63 | 177.81 | — |
| 2026-02-11 | 170.67 | 182 | 170.67 | 180.62 | — |
| 2026-02-10 | 165.98 | 172.58 | 164.41 | 171.68 | — |
| 2026-02-09 | 160.38 | 166.25 | 157.52 | 163.04 | — |
| 2026-02-06 | 162.55 | 165.64 | 161.08 | 165.11 | — |
| 2026-02-05 | 164.08 | 165.09 | 161.85 | 162.35 | — |
| 2026-02-04 | 162.81 | 167.52 | 161.67 | 163.42 | — |
| 2026-02-03 | 159.35 | 164.03 | 158.74 | 162.34 | — |
| 2026-02-02 | 159.59 | 160.07 | 158.17 | 158.73 | — |
| 2026-01-30 | 158.6 | 160.42 | 157.32 | 159.97 | — |
| 2026-01-29 | 157.59 | 158.85 | 156.45 | 158.09 | — |
| 2026-01-28 | 160.42 | 163.52 | 157.53 | 158.74 | — |
| 2026-01-27 | 158.6 | 161.31 | 158.16 | 159.91 | — |
| 2026-01-26 | 159.38 | 161.55 | 159 | 159.92 | — |
| 2026-01-23 | 161.56 | 161.57 | 153.8 | 158.64 | — |
| 2026-01-22 | 161.99 | 163.21 | 160.6 | 161.98 | — |
| 2026-01-21 | 161.22 | 163.16 | 160.48 | 162.09 | — |
| 2026-01-20 | 160.99 | 162.22 | 159.69 | 159.9 | — |