BDX - BECTON DICKINSON & CO
169.94
-1.550 -0.912%
Share volume: 2,519,087
Last Updated: 03-05-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$171.49
-1.55
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $169.55 | $169.55 | $170.11 | $170.11 | $167.82 | $167.82 | $169.94 | $169.94 | 2,519,087 | $2,519,087.00 |
| 03-04-2026 | $174.55 | $174.55 | $174.80 | $174.80 | $170.85 | $170.85 | $171.49 | $171.49 | 2,137,411 | $2,137,411.00 |
| 03-03-2026 | $173.23 | $173.23 | $174.99 | $174.99 | $171.57 | $171.57 | $174.21 | $174.21 | 2,109,628 | $2,109,628.00 |
| 03-02-2026 | $174.08 | $174.08 | $176.80 | $176.80 | $172.24 | $172.24 | $176.54 | $176.54 | 2,124,358 | $2,124,358.00 |
| 02-27-2026 | $175.32 | $175.32 | $178.01 | $178.01 | $174.03 | $174.03 | $176.48 | $176.48 | 4,624,940 | $4,624,940.00 |
| 02-26-2026 | $181.84 | $181.84 | $182.27 | $182.27 | $175.92 | $175.92 | $176.66 | $176.66 | 3,326,949 | $3,326,949.00 |
| 02-25-2026 | $183.26 | $183.26 | $183.73 | $183.73 | $179.35 | $179.35 | $180.96 | $180.96 | 2,506,134 | $2,506,134.00 |
| 02-24-2026 | $185.00 | $185.00 | $187.35 | $187.35 | $182.32 | $182.32 | $182.49 | $182.49 | 2,986,914 | $2,986,914.00 |
| 02-23-2026 | $184.75 | $184.75 | $186.30 | $186.30 | $182.14 | $182.14 | $184.34 | $184.34 | 3,261,838 | $3,261,838.00 |
| 02-20-2026 | $181.79 | $181.79 | $185.50 | $185.50 | $181.59 | $181.59 | $185.39 | $185.39 | 2,740,168 | $2,740,168.00 |