Becton Dickinson (BDX)

Historical Prices For Becton Dickinson (BDX)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	187.93	188.52	185.71	185.83	1,540,370	185.83
10/23/2025	188.58	188.91	185.85	186.53	1,679,344	186.53
10/22/2025	188.78	190.16	187.38	188.11	2,158,789	188.11
10/21/2025	192.04	192.66	187.57	189.03	2,280,152	189.03
10/20/2025	189.28	193.43	189.28	191.00	1,734,426	191.00
10/17/2025	185.29	189.52	184.54	189.10	1,943,784	189.10
10/16/2025	182.81	185.37	178.91	185.27	3,423,514	185.27
10/15/2025	187.59	189.57	185.97	186.77	1,144,719	186.77
10/14/2025	185.50	188.78	185.50	188.36	1,180,112	188.36
10/13/2025	186.88	189.25	186.00	186.66	852,848	186.66
10/10/2025	189.40	190.03	186.11	186.56	1,079,407	186.56
10/09/2025	194.13	194.68	188.05	189.08	1,231,654	189.08
10/08/2025	192.51	194.10	191.86	193.93	1,112,019	193.93
10/07/2025	192.55	193.62	191.51	192.53	831,339	192.53
10/06/2025	193.92	193.92	190.69	191.99	1,093,125	191.99
10/03/2025	191.77	195.33	191.45	193.61	977,156	193.61
10/02/2025	189.05	191.68	188.94	191.60	1,273,773	191.60
10/01/2025	187.80	191.64	186.42	190.94	2,351,730	190.94
9/30/2025	183.90	187.24	182.95	187.17	1,604,039	187.17
9/29/2025	184.60	184.60	182.51	184.00	1,348,682	184.00
9/26/2025	181.03	184.72	180.81	184.60	1,269,265	184.60
9/25/2025	185.16	185.60	178.11	180.59	1,873,165	180.59
9/24/2025	185.81	187.21	185.02	186.05	1,037,428	186.05
9/23/2025	186.30	188.15	185.81	186.52	1,256,373	186.52
9/22/2025	186.30	187.28	184.85	186.55	1,227,726	186.55
9/19/2025	188.17	188.85	185.60	187.04	2,750,944	187.04
9/18/2025	187.81	189.04	187.03	188.37	1,123,255	188.37
9/17/2025	186.81	190.02	186.72	187.57	1,060,911	187.57
9/16/2025	185.50	188.04	185.16	186.21	1,211,491	186.21
9/15/2025	187.14	188.98	185.49	185.74	1,334,804	185.74
9/12/2025	189.90	189.90	186.84	186.84	1,118,130	186.84
9/11/2025	188.91	191.28	188.15	190.56	1,567,424	190.56
9/10/2025	189.25	189.96	186.96	188.43	1,865,751	188.43
9/09/2025	191.08	192.31	190.18	190.49	1,508,579	190.49
9/08/2025	190.98	191.89	187.81	191.58	2,601,767	191.58
9/05/2025	191.00	192.98	190.83	192.39	1,244,208	191.35
9/04/2025	189.13	191.60	187.31	191.26	1,279,824	190.23
9/03/2025	186.55	189.62	183.72	189.61	3,623,457	188.59
9/02/2025	192.74	193.99	188.03	188.15	1,630,548	187.13
8/29/2025	191.76	193.04	191.00	192.98	1,329,468	191.94
8/28/2025	195.30	195.30	190.74	191.25	1,793,881	190.22
8/27/2025	193.64	195.65	193.64	195.40	1,330,698	194.34
8/26/2025	194.08	195.23	193.50	194.07	2,245,180	193.02
8/25/2025	199.30	199.47	194.03	194.65	1,227,459	193.60
8/22/2025	197.83	200.21	197.24	199.66	1,619,835	198.58
8/21/2025	198.46	198.85	196.37	196.63	1,304,377	195.57
8/20/2025	198.06	200.22	197.47	199.20	2,493,483	198.12
8/19/2025	194.82	198.26	194.27	198.03	1,902,178	196.96
8/18/2025	195.82	197.42	194.96	195.00	1,763,402	193.95
8/15/2025	196.00	196.99	194.64	195.94	2,616,910	194.88
8/14/2025	195.35	195.57	193.40	195.00	2,284,277	193.95
8/13/2025	195.21	196.27	193.94	195.96	2,671,776	194.90
8/12/2025	193.50	194.99	192.39	194.96	3,171,479	193.91
8/11/2025	193.54	194.41	190.51	192.50	2,770,584	191.46
8/08/2025	186.87	193.88	186.87	193.50	3,955,426	192.45
8/07/2025	187.35	190.12	184.21	187.68	4,838,143	186.66
8/06/2025	176.88	177.39	172.20	172.41	4,225,476	171.48
8/05/2025	178.90	179.68	176.11	176.89	2,859,466	175.93
8/04/2025	176.30	179.53	176.30	178.90	2,049,627	177.93
8/01/2025	177.37	177.45	174.49	176.37	4,689,004	175.42
7/31/2025	180.50	182.26	178.25	178.25	3,733,895	177.29
7/30/2025	182.23	182.65	180.33	181.54	1,846,776	180.56
7/29/2025	182.63	183.53	181.68	182.38	1,500,799	181.39
7/28/2025	184.89	185.44	182.82	182.94	1,850,314	181.95