Get the Stockscreener App
224.00
0.64%
-1.45
Overview
News
Price History
Option Chain
Financials
Why BDX Down?
Discussions
Forecast
Stock Split
Dividend History
Becton Dickinson Co Stock (BDX) Price History
The historical daily chart and data for Becton Dickinson Co stock (BDX), adjusted for splits and dividends, show that the latest closing stock price as of November 22, 2024, is $224.00.
- Becton Dickinson Co all-time high stock price is $287.32, occurred on July 24, 2023.
- The lowest Becton Dickinson Co stock price recorded was $215.90 on October 13, 2022. Since then, Becton Dickinson Co's stock price has risen over 3.75% to $224.00 now.
- The 52-week high stock price for BDX is $249.89, representing a 11.56% increase from the current share price, occurred on January 09, 2024.
- The 52-week low stock price for BDX is $218.75, indicating a -2.34% decrease from the current share price, occurred on July 10, 2024.
- The closing price of Becton Dickinson Co (BDX) stock in the beginning of 2023 was $253.22. The stock closed the year at $254.30, a gain of over 0.43% for the year.
The table below shows more information about BDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $226.2 | $223.1 | $3.11 | 1,628,789.0 | -0.64% |
| Nov 21, 2024 | $225.8 | $221.0 | $4.77 | 1,575,680.0 | +1.38% |
| Nov 20, 2024 | $222.9 | $220.8 | $2.10 | 1,364,034.0 | -0.11% |
| Nov 19, 2024 | $223.0 | $220.5 | $2.46 | 1,354,346.0 | -0.65% |
| Nov 18, 2024 | $228.1 | $224.0 | $4.10 | 1,293,328.0 | -0.47% |
| Nov 15, 2024 | $228.3 | $223.5 | $4.82 | 1,923,392.0 | -0.89% |
| Nov 14, 2024 | $230.4 | $225.5 | $4.94 | 2,728,181.0 | -1.75% |
| Nov 13, 2024 | $232.0 | $229.1 | $2.93 | 1,173,946.0 | -0.02% |
| Nov 12, 2024 | $235.9 | $231.1 | $4.80 | 1,068,526.0 | -1.42% |
| Nov 11, 2024 | $236.0 | $232.0 | $4.04 | 1,418,770.0 | +1.28% |
| Nov 08, 2024 | $233.8 | $226.2 | $7.57 | 3,458,760.0 | +1.99% |
| Nov 07, 2024 | $243.0 | $226.8 | $16.18 | 4,003,659.0 | -5.39% |
| Nov 06, 2024 | $244.3 | $236.0 | $8.33 | 2,178,075.0 | +1.16% |
| Nov 05, 2024 | $238.3 | $231.1 | $7.26 | 1,834,099.0 | +1.27% |
| Nov 04, 2024 | $237.4 | $233.0 | $4.44 | 1,595,576.0 | -0.39% |
| Nov 01, 2024 | $236.7 | $232.7 | $4.04 | 1,176,735.0 | +0.71% |
| Oct 31, 2024 | $236.7 | $233.4 | $3.29 | 1,319,858.0 | -1.28% |
| Oct 30, 2024 | $237.6 | $235.8 | $1.86 | 801,752.0 | -0.38% |
| Oct 29, 2024 | $240.1 | $237.4 | $2.64 | 583,105.0 | -0.59% |
| Oct 28, 2024 | $240.9 | $237.9 | $3.03 | 779,290.0 | +0.33% |
| Oct 25, 2024 | $239.4 | $236.9 | $2.52 | 939,039.0 | -0.21% |
Becton Dickinson Co Stock (BDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Becton Dickinson Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Becton Dickinson Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Becton Dickinson Co Stock (BDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $244.3 | $220.5 | $23.79 | 31,404,685.0 | -4.11% |
| Oct, 2024 | $244.5 | $233.4 | $11.05 | 20,325,296.0 | -3.11% |
| Sep, 2024 | $245.0 | $229.3 | $15.67 | 26,752,041.0 | -0.54% |
| Aug, 2024 | $243.8 | $226.0 | $17.78 | 25,957,051.0 | +0.56% |
| Jul, 2024 | $242.8 | $218.8 | $24.07 | 28,757,482.0 | +3.14% |
| Jun, 2024 | $243.2 | $229.1 | $14.15 | 24,899,464.0 | +0.75% |
| May, 2024 | $243.3 | $224.0 | $19.28 | 38,366,242.0 | -1.12% |
| Apr, 2024 | $247.8 | $229.4 | $18.41 | 21,812,439.0 | -5.19% |
| Mar, 2024 | $248.4 | $232.2 | $16.24 | 27,617,740.0 | +5.05% |
| Feb, 2024 | $246.6 | $233.1 | $13.46 | 30,307,156.0 | -1.37% |
| Jan, 2024 | $249.9 | $232.7 | $17.19 | 30,853,693.0 | -2.06% |
Becton Dickinson Co Stock (BDX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $245.4 | $231.6 | $13.80 | 35,233,474.0 | +3.24% |
| Nov, 2023 | $259.9 | $229.9 | $30.07 | 39,864,881.0 | -6.57% |
| Oct, 2023 | $269.5 | $248.6 | $20.95 | 21,255,863.0 | -2.22% |
| Sep, 2023 | $281.0 | $255.9 | $25.12 | 24,170,719.0 | -7.49% |
| Aug, 2023 | $284.5 | $265.7 | $18.77 | 28,366,955.0 | +0.30% |
| Jul, 2023 | $287.3 | $253.5 | $33.80 | 25,856,834.0 | +5.53% |
| Jun, 2023 | $265.1 | $243.1 | $22.01 | 23,584,513.0 | +9.20% |
| May, 2023 | $266.7 | $237.6 | $29.08 | 26,160,805.0 | -8.53% |
| Apr, 2023 | $265.1 | $244.7 | $20.34 | 19,337,082.0 | +6.77% |
| Mar, 2023 | $247.6 | $228.6 | $19.02 | 22,298,872.0 | +5.54% |
| Feb, 2023 | $257.7 | $234.2 | $23.52 | 24,250,637.0 | -7.01% |
| Jan, 2023 | $262.7 | $242.7 | $19.94 | 22,200,097.0 | -0.82% |
Becton Dickinson Co Stock (BDX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $259.4 | $242.8 | $16.68 | 25,223,919.0 | +1.99% |
| Nov, 2022 | $249.7 | $217.7 | $31.98 | 40,882,918.0 | +5.67% |
| Oct, 2022 | $238.3 | $215.9 | $22.40 | 25,512,334.0 | +5.90% |
| Sep, 2022 | $266.3 | $222.6 | $43.69 | 24,290,408.0 | -11.72% |
| Aug, 2022 | $269.1 | $242.6 | $26.42 | 19,752,642.0 | +3.32% |
| Jul, 2022 | $252.2 | $231.9 | $20.25 | 15,439,507.0 | -0.90% |
| Jun, 2022 | $260.0 | $231.5 | $28.54 | 22,905,505.0 | -3.62% |
| May, 2022 | $260.9 | $243.6 | $17.28 | 25,706,941.0 | +3.48% |
| Apr, 2022 | $277.3 | $246.3 | $30.98 | 22,783,334.0 | -7.07% |
| Mar, 2022 | $276.5 | $254.2 | $22.32 | 28,947,458.0 | -1.95% |
| Feb, 2022 | $280.6 | $250.9 | $29.69 | 27,708,427.0 | +6.74% |
| Jan, 2022 | $268.6 | $246.9 | $21.63 | 28,854,858.0 | +1.06% |
0.49%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):