The closing price for Becton Dickinson and (BDX) on Friday was $186.56. It was down 1.5% for the day (down 1.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 10 2025 20:00 | $186.56 | $186.56 | $186.56 | $186.56 | — |
October 10 2025 19:30 | $186.53 | $187.04 | $186.23 | $186.59 | 238,937 |
October 10 2025 18:30 | $186.91 | $187.05 | $186.11 | $186.48 | 124,269 |
October 10 2025 17:30 | $187.41 | $187.58 | $186.68 | $186.91 | 56,607 |
October 10 2025 16:30 | $187.36 | $187.99 | $187.06 | $187.54 | 53,241 |
October 10 2025 15:30 | $187.71 | $188.06 | $186.55 | $187.20 | 101,132 |
October 10 2025 14:30 | $189.25 | $190.03 | $187.02 | $188.00 | 123,130 |
October 10 2025 13:30 | $189.40 | $189.87 | $188.65 | $189.42 | 73,798 |
Daily pricing data for Becton Dickinson and dates back to 2/21/1973, and may be incomplete.
