Get the Stockscreener App
172.59
0.71%
-1.23
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 May 30, 2025, is $172.59.
- 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 $163.33 on May 06, 2025. Since then, Becton Dickinson Co's stock price has risen over 5.67% to $172.59 now.
- The 52-week high stock price for BDX is $251.99, representing a 46.00% increase from the current share price, occurred on February 03, 2025.
- The 52-week low stock price for BDX is $163.33, indicating a -5.37% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Becton Dickinson Co (BDX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $173.8 | $171.7 | $2.15 | 3,358,440.0 | -0.71% |
| May 29, 2025 | $174.5 | $171.9 | $2.57 | 2,675,050.0 | +0.47% |
| May 28, 2025 | $176.4 | $172.9 | $3.51 | 1,673,599.0 | -0.86% |
| May 27, 2025 | $175.5 | $172.0 | $3.50 | 2,010,579.0 | +1.83% |
| May 23, 2025 | $172.2 | $169.6 | $2.56 | 1,950,663.0 | -0.54% |
| May 22, 2025 | $173.5 | $170.8 | $2.70 | 2,097,810.0 | -0.48% |
| May 21, 2025 | $176.7 | $172.9 | $3.81 | 2,633,232.0 | -2.00% |
| May 20, 2025 | $177.1 | $175.6 | $1.48 | 2,745,746.0 | -0.21% |
| May 19, 2025 | $177.2 | $173.1 | $4.14 | 3,207,635.0 | +0.93% |
| May 16, 2025 | $175.7 | $171.6 | $4.13 | 2,247,228.0 | +1.82% |
| May 15, 2025 | $172.4 | $169.0 | $3.40 | 4,059,557.0 | +0.73% |
| May 14, 2025 | $174.8 | $170.5 | $4.28 | 3,927,709.0 | -2.46% |
| May 13, 2025 | $177.8 | $172.3 | $5.50 | 3,772,446.0 | +0.00% |
| May 12, 2025 | $175.4 | $170.6 | $4.83 | 4,734,908.0 | +4.86% |
| May 09, 2025 | $170.3 | $166.9 | $3.46 | 4,133,542.0 | -0.43% |
| May 08, 2025 | $170.5 | $166.1 | $4.36 | 4,228,617.0 | +0.48% |
| May 07, 2025 | $167.7 | $164.0 | $3.72 | 3,400,056.0 | +1.20% |
| May 06, 2025 | $167.0 | $163.3 | $3.71 | 3,512,889.0 | -1.11% |
| May 05, 2025 | $170.0 | $165.5 | $4.54 | 4,290,657.0 | -1.05% |
| May 02, 2025 | $171.3 | $166.1 | $5.15 | 10,507,871.0 | -0.45% |
| May 01, 2025 | $188.0 | $169.5 | $18.48 | 13,144,196.0 | -18.13% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $188.0 | $163.3 | $24.67 | 87,670,870.0 | -16.66% |
| Apr, 2025 | $229.0 | $193.0 | $35.97 | 51,767,397.0 | -9.59% |
| Mar, 2025 | $235.3 | $222.0 | $13.36 | 38,237,646.0 | +1.57% |
| Feb, 2025 | $252.0 | $221.6 | $30.35 | 38,445,539.0 | -8.91% |
| Jan, 2025 | $250.9 | $225.9 | $25.01 | 37,184,354.0 | +9.14% |
Becton Dickinson Co Stock (BDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $231.7 | $218.8 | $12.90 | 42,403,391.0 | +2.08% |
| Nov, 2024 | $244.3 | $220.3 | $24.04 | 37,123,535.0 | -5.00% |
| 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% |
0.47%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):