NYSE - Delayed Quote
USD
Becton, Dickinson and Company (BDX)
198.34
+3.18
(+1.63%)
At close: October 29 at 4:00:03 PM EDT
198.34
0.00
(0.00%)
After hours: October 29 at 4:08:26 PM EDT
Trade BDX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
197.11
198.64
194.53
198.34
198.34
2,200,100
Oct 28, 2026
194.22
196.88
193.80
195.16
195.16
1,740,500
Oct 27, 2026
194.77
196.16
194.10
195.03
195.03
1,153,100
Oct 26, 2026
198.13
198.90
194.71
196.39
196.39
1,640,100
Oct 23, 2026
199.18
200.42
197.15
198.91
198.91
1,304,200
Oct 22, 2026
195.35
200.47
194.91
200.42
200.42
1,382,800
Oct 21, 2026
191.72
195.22
191.72
194.34
194.34
1,074,400
Oct 20, 2026
192.78
193.85
191.35
193.80
193.80
1,082,200
Oct 19, 2026
190.10
191.86
189.49
190.74
190.74
1,220,200
Oct 16, 2026
194.42
195.99
190.21
191.75
191.75
1,412,700
Oct 15, 2026
192.00
194.34
189.51
193.76
193.76
1,973,600
Oct 14, 2026
188.26
189.68
186.04
188.89
188.89
1,647,500
Oct 13, 2026
189.82
189.99
185.59
187.37
187.37
1,153,000
Oct 12, 2026
184.32
188.92
184.32
188.89
188.89
1,184,400
Oct 9, 2026
181.89
183.85
181.51
183.75
183.75
1,615,700
Oct 8, 2026
179.76
182.76
178.90
182.75
182.75
1,523,700
Oct 7, 2026
180.34
182.38
177.92
180.16
180.16
1,922,300
Oct 6, 2026
183.35
187.45
180.12
180.30
180.30
2,053,200
Oct 5, 2026
176.58
180.90
176.04
180.67
180.67
1,645,000
Oct 2, 2026
177.46
178.13
175.71
176.80
176.80
1,865,300
Oct 1, 2026
179.11
179.67
177.02
178.07
178.07
1,287,900
Sep 30, 2026
181.19
182.34
178.91
179.00
179.00
1,798,600
Sep 29, 2026
182.51
182.95
180.09
181.97
181.97
1,534,700
Sep 28, 2026
183.07
184.34
181.95
183.83
183.83
1,878,500
Sep 25, 2026
179.22
183.92
177.87
183.82
183.82
1,472,800
Sep 24, 2026
182.73
183.72
178.98
179.23
179.23
1,404,800
Sep 23, 2026
182.10
184.37
181.31
182.52
182.52
1,022,800
Sep 22, 2026
182.40
183.83
180.75
183.00
183.00
1,461,200
Sep 21, 2026
181.25
181.53
179.98
180.70
180.70
1,461,500
Sep 18, 2026
179.76
182.62
179.42
180.94
180.94
6,414,800
Sep 17, 2026
182.71
184.34
181.27
181.38
181.38
1,839,800
Sep 16, 2026
185.18
186.27
181.29
181.85
181.85
1,734,000
Sep 15, 2026
182.39
186.63
181.28
185.92
185.92
2,087,400
Sep 14, 2026
180.05
183.53
179.60
182.91
182.91
1,634,100
Sep 11, 2026
177.60
178.30
175.20
177.85
177.85
1,584,100
Sep 10, 2026
178.94
178.94
175.67
176.42
176.42
1,704,900
Sep 9, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
177.15
182.10
176.55
179.80
179.80
1,529,000
Sep 8, 2026
181.75
182.20
178.47
179.10
178.05
1,804,100
Sep 4, 2026
185.42
187.13
184.05
184.74
183.66
1,439,100
Sep 3, 2026
188.97
189.47
184.91
187.62
186.52
1,206,500
Sep 2, 2026
187.43
191.76
187.43
187.52
186.42
1,474,500
Sep 1, 2026
190.30
191.57
186.48
187.12
186.02
1,279,700
Aug 31, 2026
187.88
188.97
186.62
188.11
187.01
2,629,600
Aug 28, 2026
188.04
190.32
187.54
189.52
188.41
1,693,800
Aug 27, 2026
189.29
190.41
187.73
188.13
187.03
1,353,600
Aug 26, 2026
188.49
191.52
188.02
190.21
189.09
1,403,100
Aug 25, 2026
189.31
190.07
187.03
189.78
188.67
1,207,500
Aug 24, 2026
191.73
193.07
190.35
190.74
189.62
1,311,000
Aug 21, 2026
188.02
192.30
186.95
192.00
190.87
2,524,400
Aug 20, 2026
186.20
190.01
185.36
187.62
186.52
1,972,600
Aug 19, 2026
183.71
187.96
181.52
187.60
186.50
2,164,500
Aug 18, 2026
184.94
185.80
180.72
180.77
179.71
1,616,400
Aug 17, 2026
181.89
183.46
181.62
182.09
181.02
1,310,500
Aug 14, 2026
182.12
183.82
181.22
183.40
182.32
1,009,000
Aug 13, 2026
184.75
185.32
181.41
181.97
180.90
2,155,300
Aug 12, 2026
177.61
183.75
177.13
183.58
182.50
1,551,500
Aug 11, 2026
178.35
181.79
178.35
181.41
180.35
1,515,600
Aug 10, 2026
176.49
179.79
175.63
179.63
178.58
1,765,900
Aug 7, 2026
175.26
177.55
173.29
176.86
175.82
1,851,900
Aug 6, 2026
175.88
179.40
172.76
177.07
176.03
3,297,400
Aug 5, 2026
169.73
170.91
168.01
170.66
169.66
2,538,000
Aug 4, 2026
168.00
170.76
166.80
170.12
169.12
2,104,800
Aug 3, 2026
167.75
171.21
167.16
170.21
169.21
1,727,600
Jul 31, 2026
163.80
166.29
162.45
165.62
164.65
2,024,700
Jul 30, 2026
165.91
168.16
164.43
165.45
164.48
2,041,000
Jul 29, 2026
166.07
169.10
165.01
168.40
167.41
2,126,600
Jul 28, 2026
162.00
168.21
161.62
166.34
165.36
2,693,300
Jul 27, 2026
157.09
160.55
157.09
158.92
157.99
1,341,800
Jul 24, 2026
154.48
156.80
153.32
156.36
155.44
1,115,700
Jul 23, 2026
153.77
154.28
152.13
152.97
152.07
1,607,900
Jul 22, 2026
154.87
155.33
152.53
153.16
152.26
1,162,400
Jul 21, 2026
152.56
154.20
151.97
153.84
152.94
1,332,500
Jul 20, 2026
157.76
158.27
154.31
154.48
153.57
1,730,100
Jul 17, 2026
158.84
163.14
157.02
158.17
157.24
2,108,800
Jul 16, 2026
156.83
160.19
156.14
159.93
158.99
1,683,100
Jul 15, 2026
150.57
156.87
150.38
154.88
153.97
1,992,800
Jul 14, 2026
151.83
151.94
148.34
150.65
149.77
1,908,100
Jul 13, 2026
152.56
154.93
152.00
153.83
152.93
1,403,800
Jul 10, 2026
150.52
152.90
150.15
151.94
151.05
1,048,200
Jul 9, 2026
149.82
151.72
148.23
150.85
149.97
1,788,600
Jul 8, 2026
155.98
156.29
150.35
150.56
149.68
2,287,600
Jul 7, 2026
158.00
159.49
156.26
156.30
155.38
1,757,600
Jul 6, 2026
157.95
158.01
154.32
155.54
154.63
1,485,600
Jul 2, 2026
154.94
158.72
153.93
158.08
157.15
2,040,500
Jul 1, 2026
151.76
154.04
151.56
152.90
152.00
2,131,600
Jun 30, 2026
155.02
155.11
149.69
151.33
150.44
2,109,100
Jun 29, 2026
154.73
155.25
152.97
155.19
154.28
2,396,600
Jun 26, 2026
152.80
156.89
151.63
155.92
155.01
12,180,700
Jun 25, 2026
148.42
152.83
147.20
151.38
150.49
2,548,900
Jun 24, 2026
145.66
149.20
144.61
147.77
146.90
2,300,200
Jun 23, 2026
142.55
145.59
141.25
143.92
143.08
2,908,100
Jun 22, 2026
142.44
143.43
140.11
140.71
139.89
3,642,600
Jun 18, 2026
142.02
144.70
141.75
143.98
143.14
6,231,900
Jun 17, 2026
144.50
145.60
140.63
141.61
140.78
2,920,800
Jun 16, 2026
146.57
146.89
144.26
145.16
144.31
1,509,900
Jun 15, 2026
146.60
147.94
145.44
145.52
144.67
1,760,200
Jun 12, 2026
147.94
149.00
144.40
146.24
145.38
1,966,900
Jun 11, 2026
147.33
148.09
145.90
147.35
146.49
1,639,900
Jun 10, 2026
151.48
151.62
147.74
147.79
146.92
1,748,000
Jun 9, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
149.72
152.55
148.70
152.04
151.15
2,214,900
Jun 8, 2026
150.01
151.02
149.04
149.99
148.07
1,926,000
Jun 5, 2026
151.78
153.24
150.70
151.16
149.22
2,077,400
Jun 4, 2026
148.88
151.67
148.11
149.56
147.64
2,241,600
Jun 3, 2026
144.46
146.72
144.21
145.61
143.74
1,609,700
Jun 2, 2026
145.00
146.02
143.13
144.43
142.58
2,693,500
Jun 1, 2026
146.15
147.92
145.13
145.33
143.47
2,387,000
May 29, 2026
148.26
149.23
146.64
147.12
145.23
3,728,400
May 28, 2026
146.20
148.46
143.96
148.41
146.51
3,214,500
May 27, 2026
147.60
150.74
146.12
147.24
145.35
2,878,200
May 26, 2026
147.63
149.30
146.25
147.75
145.86
3,243,500
May 22, 2026
146.68
148.25
145.64
147.63
145.74
1,291,300
May 21, 2026
145.16
147.03
142.67
146.25
144.37
1,986,200
May 20, 2026
147.66
148.88
144.63
146.95
145.07
2,479,100
May 19, 2026
142.00
148.21
141.82
146.95
145.07
4,219,500
May 18, 2026
143.95
145.58
142.01
142.35
140.52
3,814,100
May 15, 2026
144.83
145.50
142.02
143.47
141.63
4,277,300
May 14, 2026
145.19
146.24
143.64
144.47
142.62
2,778,800
May 13, 2026
146.59
146.59
142.83
144.18
142.33
3,830,100
May 12, 2026
144.85
148.75
144.17
147.51
145.62
3,465,300
May 11, 2026
148.71
149.64
142.96
143.15
141.31
3,588,600
May 8, 2026
153.87
155.28
146.49
149.43
147.51
4,481,800
May 7, 2026
151.00
154.45
149.27
153.26
151.29
6,344,300
May 6, 2026
145.03
146.40
144.30
144.76
142.90
3,421,200
May 5, 2026
147.06
147.44
143.00
144.17
142.32
3,533,200
May 4, 2026
149.00
150.50
146.19
146.31
144.43
2,454,100
May 1, 2026
149.40
150.19
147.19
149.31
147.40
2,472,400
Apr 30, 2026
145.46
149.31
145.45
149.04
147.13
3,597,400
Apr 29, 2026
148.30
148.58
144.51
145.31
143.45
3,104,200
Apr 28, 2026
150.84
151.85
147.85
149.52
147.60
3,111,500
Apr 27, 2026
152.00
153.50
149.87
150.22
148.29
2,681,300
Apr 24, 2026
154.99
155.38
152.06
152.14
150.19
2,008,800
Apr 23, 2026
155.91
156.75
153.46
154.85
152.86
2,846,600
Apr 22, 2026
157.34
157.66
154.65
155.65
153.65
2,690,800
Apr 21, 2026
159.60
159.61
156.69
156.69
154.68
3,214,300
Apr 20, 2026
157.65
159.08
157.02
158.64
156.61
3,302,500
Apr 17, 2026
155.41
159.95
155.19
158.54
156.51
3,591,700
Apr 16, 2026
155.35
155.77
153.01
154.82
152.83
4,071,500
Apr 15, 2026
155.27
157.04
154.55
155.52
153.53
2,660,100
Apr 14, 2026
155.02
156.18
154.40
155.73
153.73
2,889,700
Apr 13, 2026
153.93
155.55
152.79
155.43
153.44
3,061,300
Apr 10, 2026
155.40
155.92
153.05
154.22
152.24
2,051,900
Apr 9, 2026
155.10
157.18
154.87
155.46
153.47
2,709,900
Apr 8, 2026
157.94
159.23
156.16
157.09
155.08
2,629,200
Apr 7, 2026
155.46
155.74
154.01
154.96
152.97
1,807,000
Apr 6, 2026
153.59
155.94
152.99
155.32
153.33
1,875,900
Apr 2, 2026
154.56
157.57
153.25
154.51
152.53
2,368,200
Apr 1, 2026
157.70
158.96
155.82
156.34
154.34
2,459,500
Mar 31, 2026
155.94
157.93
154.02
157.23
155.21
1,949,200
Mar 30, 2026
154.68
155.26
153.18
154.69
152.71
1,855,900
Mar 27, 2026
158.15
158.15
154.38
154.51
152.53
2,032,100
Mar 26, 2026
156.83
160.19
156.31
157.38
155.36
2,370,000
Mar 25, 2026
157.47
158.79
155.02
158.27
156.24
1,853,300
Mar 24, 2026
154.67
157.05
154.09
155.92
153.92
2,220,100
Mar 23, 2026
156.68
158.10
155.41
156.23
154.23
2,284,900
Mar 20, 2026
156.46
158.11
153.75
154.13
152.15
3,723,700
Mar 19, 2026
157.51
159.11
156.45
156.53
154.52
2,423,800
Mar 18, 2026
159.84
160.03
156.35
158.08
156.05
2,083,300
Mar 17, 2026
161.60
163.44
161.24
161.64
159.57
2,373,900
Mar 16, 2026
160.61
161.66
159.41
160.27
158.22
2,187,400
Mar 13, 2026
161.37
162.41
158.93
159.36
157.32
2,559,900
Mar 12, 2026
161.90
163.14
158.20
159.63
157.58
2,885,600
Mar 11, 2026
163.56
164.10
160.30
163.17
161.08
4,098,500
Mar 10, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
164.47
166.35
163.30
163.88
161.78
2,528,200
Mar 9, 2026
165.00
167.06
161.75
165.46
162.30
2,905,100
Mar 6, 2026
168.26
169.42
164.33
167.12
163.93
2,651,200
Mar 5, 2026
169.55
170.11
167.82
169.94
166.70
2,856,600
Mar 4, 2026
174.55
174.80
170.85
171.49
168.22
2,137,400
Mar 3, 2026
173.23
174.99
171.57
174.21
170.88
2,109,600
Mar 2, 2026
174.08
176.80
172.24
176.54
173.17
2,124,300
Feb 27, 2026
175.32
178.01
174.03
176.48
173.11
4,624,900
Feb 26, 2026
181.84
182.27
175.92
176.66
173.29
3,326,900
Feb 25, 2026
183.26
183.73
179.35
180.96
177.51
2,506,100
Feb 24, 2026
185.00
187.35
182.32
182.49
179.01
2,986,900
Feb 23, 2026
184.75
186.30
182.14
184.34
180.82
3,261,800
Feb 20, 2026
181.79
185.50
181.59
185.39
181.85
2,740,000
Feb 19, 2026
182.16
183.04
180.75
182.47
178.99
1,985,100
Feb 18, 2026
177.39
182.88
177.03
182.68
179.19
2,696,200
Feb 17, 2026
176.16
178.43
175.51
177.38
173.99
2,237,900
Feb 13, 2026
178.48
180.23
175.72
175.89
172.53
3,167,500
Feb 12, 2026
180.87
182.75
176.63
177.81
174.42
8,302,800
Feb 11, 2026
170.67
182.00
170.67
180.62
177.17
5,938,600
Feb 10, 2026
1272:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
165.98
172.58
164.41
171.68
168.40
4,604,400
Feb 9, 2026
160.38
166.25
157.52
163.04
159.93
4,676,254
Feb 6, 2026
162.55
165.64
161.08
165.11
161.96
2,853,732
Feb 5, 2026
164.08
165.09
161.85
162.35
159.25
3,673,790
Feb 4, 2026
162.81
167.52
161.67
163.42
160.30
3,991,154
Feb 3, 2026
159.35
164.03
158.74
162.34
159.24
3,672,518
Feb 2, 2026
159.59
160.07
158.17
158.73
155.70
2,475,439
Jan 30, 2026
158.60
160.42
157.32
159.97
156.92
3,520,133
Jan 29, 2026
157.59
158.85
156.45
158.09
155.07
1,852,668
Jan 28, 2026
160.42
163.52
157.53
158.74
155.71
2,151,206
Jan 27, 2026
158.60
161.31
158.16
159.91
156.85
2,397,593
Jan 26, 2026
159.38
161.55
159.00
159.92
156.87
1,574,736
Jan 23, 2026
161.56
161.57
153.80
158.64
155.61
4,367,158
Jan 22, 2026
161.99
163.21
160.60
161.98
158.89
2,573,383
Jan 21, 2026
161.22
163.16
160.48
162.09
159.00
2,216,587
Jan 20, 2026
160.99
162.22
159.69
159.90
156.85
2,000,347
Jan 16, 2026
162.80
164.40
162.46
162.82
159.71
2,022,989
Jan 15, 2026
162.37
164.52
161.61
163.80
160.67
2,761,512
Jan 14, 2026
158.66
163.24
157.87
163.07
159.95
1,835,242
Jan 13, 2026
159.32
160.10
156.01
158.43
155.40
1,473,485
Jan 12, 2026
159.43
160.04
158.29
159.39
156.34
1,757,141
Jan 9, 2026
161.93
162.24
158.33
159.39
156.35
1,680,694
Jan 8, 2026
158.25
162.73
158.25
161.31
158.23
1,819,087
Jan 7, 2026
161.48
162.63
158.82
159.36
156.32
2,611,289
Jan 6, 2026
155.87
162.04
155.80
161.45
158.37
2,598,823
Jan 5, 2026
152.61
157.85
152.20
156.42
153.43
2,942,518
Jan 2, 2026
152.74
153.92
151.32
153.25
150.33
1,734,754
Dec 31, 2025
153.72
154.12
152.55
152.57
149.66
999,919
Dec 30, 2025
153.15
154.23
152.96
153.81
150.87
974,352
Dec 29, 2025
154.25
154.47
152.96
153.43
150.50
1,542,046
Dec 26, 2025
154.15
155.06
153.20
154.35
151.40
1,292,606
Dec 24, 2025
154.09
154.65
153.50
154.18
151.24
544,670
Dec 23, 2025
154.37
154.37
153.16
153.83
150.89
1,323,389
Dec 22, 2025
154.15
155.74
153.99
154.67
151.72
1,923,391
Dec 19, 2025
152.75
154.72
152.59
153.77
150.83
6,338,376
Dec 18, 2025
153.38
154.86
152.73
153.07
150.14
4,222,277
Dec 17, 2025
154.11
156.04
153.27
153.58
150.65
4,210,702
Dec 16, 2025
157.41
157.87
153.40
154.39
151.45
3,025,706
Dec 15, 2025
157.93
159.15
156.06
157.30
154.30
4,720,646
Dec 12, 2025
157.60
159.39
155.97
157.93
154.92
3,172,495
Dec 11, 2025
156.24
157.63
155.57
157.57
154.56
2,102,107
Dec 10, 2025
148.92
156.99
148.47
155.97
153.00
3,546,845
Dec 9, 2025
149.29
150.41
148.21
148.44
145.61
1,900,114
Dec 8, 2025
0.825472
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
150.94
151.85
148.92
148.98
146.13
2,213,916
Dec 5, 2025
152.30
154.18
152.27
152.48
148.76
2,270,138
Dec 4, 2025
152.37
152.59
151.01
152.33
148.61
1,593,943
Dec 3, 2025
150.43
152.30
149.93
152.18
148.47
1,477,428
Dec 2, 2025
151.42
151.42
148.93
149.74
146.09
1,957,862
Dec 1, 2025
152.01
153.12
150.53
150.80
147.12
2,456,868
Nov 28, 2025
152.19
153.10
151.81
152.53
148.81
754,042
Nov 26, 2025
153.36
153.92
151.99
152.44
148.72
1,582,114
Nov 25, 2025
150.92
153.74
150.32
153.69
149.94
2,564,734
Nov 24, 2025
151.63
152.17
149.98
150.13
146.46
2,671,454
Nov 21, 2025
149.31
154.37
149.08
151.51
147.81
3,816,763
Nov 20, 2025
148.89
150.97
147.84
149.04
145.40
3,292,954
Nov 19, 2025
151.18
151.93
148.20
150.33
146.66
2,089,387
Nov 18, 2025
150.32
152.63
149.18
151.20
147.51
2,679,214
Nov 17, 2025
151.14
153.52
149.50
150.14
146.48
3,851,234
Nov 14, 2025
151.76
152.91
150.75
151.76
148.06
4,257,511
Nov 13, 2025
150.70
153.88
150.24
151.76
148.06
5,057,981
Nov 12, 2025
149.47
151.42
148.63
151.04
147.35
3,619,094
Nov 11, 2025
143.62
148.64
143.38
148.60
144.98
3,795,521
Nov 10, 2025
139.01
143.08
138.31
142.80
139.31
3,154,560
Nov 7, 2025
139.12
140.77
137.36
139.81
136.40
3,903,259
Nov 6, 2025
129.32
139.65
127.59
139.46
136.06
8,389,349
Nov 5, 2025
139.61
140.37
136.90
138.67
135.29
5,620,459
Nov 4, 2025
139.23
141.66
137.58
140.75
137.32
4,236,905
Nov 3, 2025
140.39
140.39
137.61
139.39
135.99
4,381,404
Oct 31, 2025
140.15
140.97
138.05
140.50
137.07
3,424,478
Oct 30, 2025
142.31
142.92
140.56
141.02
137.58
3,462,893
