The highest closing price for Becton Dickinson and (BDX) all-time was $272.39, on July 27, 2023. The latest price is $186.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $187.80 | $195.33 | $186.42 | $189.08 | 8,562,760 |
September 2025 | $191.70 | $192.94 | $178.11 | $187.17 | 33,534,297 |
August 2025 | $176.41 | $199.14 | $171.27 | $191.94 | 53,142,000 |
July 2025 | $171.28 | $184.92 | $170.39 | $177.29 | 63,847,400 |
June 2025 | $169.24 | $175.38 | $166.03 | $171.32 | 56,002,700 |
May 2025 | $185.69 | $185.86 | $161.47 | $170.63 | 84,771,000 |
April 2025 | $226.15 | $226.40 | $190.84 | $204.74 | 52,584,200 |
March 2025 | $222.91 | $232.66 | $218.79 | $226.46 | 41,775,800 |
February 2025 | $244.38 | $248.00 | $218.13 | $221.96 | 40,492,800 |
January 2025 | $224.40 | $246.93 | $222.32 | $243.68 | 39,393,700 |
December 2024 | $217.45 | $228.07 | $214.75 | $223.27 | 46,310,400 |
November 2024 | $229.69 | $239.32 | $215.77 | $217.35 | 38,655,400 |
October 2024 | $238.79 | $239.49 | $228.66 | $228.80 | 21,695,900 |
September 2024 | $236.07 | $238.98 | $224.61 | $236.16 | 29,850,200 |
August 2024 | $221.98 | $237.81 | $220.46 | $236.47 | 27,335,900 |
July 2024 | $228.03 | $236.88 | $213.39 | $235.15 | 30,400,800 |
June 2024 | $228.34 | $236.32 | $223.46 | $227.98 | 26,798,400 |
May 2024 | $227.40 | $236.38 | $217.65 | $225.39 | 39,806,100 |
April 2024 | $240.11 | $240.78 | $222.90 | $227.95 | 23,373,900 |
March 2024 | $227.81 | $241.38 | $225.54 | $240.43 | 28,074,700 |
February 2024 | $229.84 | $238.64 | $225.62 | $227.95 | 30,968,900 |
January 2024 | $235.37 | $241.83 | $225.19 | $231.10 | 31,022,400 |
December 2023 | $227.52 | $237.45 | $223.85 | $235.96 | 35,302,700 |
November 2023 | $244.57 | $250.51 | $221.54 | $227.63 | 39,910,200 |
October 2023 | $247.09 | $259.76 | $239.57 | $243.63 | 21,272,400 |
Daily pricing data for Becton Dickinson and dates back to 2/21/1973, and may be incomplete.
