NYSE · BDX

Becton, Dickinson and Company

Healthcare · Medical - Instruments & Supplies

$211.88

Down-$1.67 (-0.78%)

Updated Nov 8, 2026, 8:51 AM

SID Score

6.5/10

Composite research score

Smart Money

47/100

Neutral

Price performance · BDX

BDX price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

BDX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$209.29	$214.88	$208.95	$211.88	2.17M
Nov 5, 2026	$208.00	$214.78	$206.50	$213.55	3.99M
Nov 4, 2026	$203.00	$209.835	$200.30	$209.19	4.46M
Nov 3, 2026	$197.16	$199.172	$196.24	$198.17	1.96M
Nov 2, 2026	$197.52	$199.92	$197.225	$198.60	1.79M
Oct 30, 2026	$199.77	$199.94	$197.06	$197.88	2.92M
Oct 29, 2026	$197.11	$198.64	$194.53	$198.34	2.2M
Oct 28, 2026	$194.22	$196.88	$193.80	$195.16	1.74M
Oct 27, 2026	$194.77	$196.16	$194.095	$195.03	1.15M
Oct 26, 2026	$198.13	$198.90	$194.71	$196.39	1.64M
Oct 23, 2026	$199.18	$200.42	$197.15	$198.91	1.3M
Oct 22, 2026	$195.35	$200.47	$194.91	$200.42	1.38M
Oct 21, 2026	$191.72	$195.22	$191.72	$194.34	1.07M
Oct 20, 2026	$192.78	$193.85	$191.345	$193.80	1.08M
Oct 19, 2026	$190.10	$191.86	$189.49	$190.74	1.22M
Oct 16, 2026	$194.42	$195.99	$190.21	$191.75	1.41M
Oct 15, 2026	$192.00	$194.34	$189.505	$193.76	1.97M
Oct 14, 2026	$188.26	$189.675	$186.04	$188.89	1.65M
Oct 13, 2026	$189.82	$189.99	$185.59	$187.37	1.15M
Oct 12, 2026	$184.32	$188.92	$184.32	$188.89	1.18M