Becton Dickinson (BDX)

Historical Prices For Becton Dickinson (BDX)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	178.18	178.30	175.93	176.16	1,057,608	176.16
7/02/2025	177.54	178.08	175.59	177.27	3,277,462	177.27
7/01/2025	172.21	179.12	171.32	177.67	3,218,384	177.67
6/30/2025	170.61	172.66	170.09	172.25	2,524,988	172.25
6/27/2025	170.38	172.27	169.79	170.86	3,070,335	170.86
6/26/2025	170.74	170.87	168.89	169.97	2,879,342	169.97
6/25/2025	171.08	172.14	169.94	170.90	2,118,107	170.90
6/24/2025	170.35	171.93	169.20	171.57	2,915,326	171.57
6/23/2025	168.16	170.63	167.50	169.72	3,083,601	169.72
6/20/2025	169.31	169.96	168.08	168.42	5,093,512	168.42
6/18/2025	169.70	170.60	168.43	168.59	2,839,948	168.59
6/17/2025	171.95	171.95	169.81	169.94	3,781,927	169.94
6/16/2025	172.37	173.44	170.85	172.10	2,376,548	172.10
6/13/2025	173.03	176.33	171.87	172.21	2,276,370	172.21
6/12/2025	172.41	175.23	171.70	174.46	1,664,321	174.46
6/11/2025	174.50	175.86	171.91	172.72	2,360,793	172.72
6/10/2025	173.41	174.68	171.83	174.39	2,922,246	174.39
6/09/2025	173.99	174.68	172.10	172.51	3,447,566	172.51
6/06/2025	171.91	174.07	171.58	173.45	2,036,198	172.41
6/05/2025	171.79	173.13	170.62	171.03	2,857,546	170.00
6/04/2025	171.21	172.06	169.84	170.94	2,463,140	169.91
6/03/2025	168.72	171.41	167.94	170.66	2,029,094	169.64
6/02/2025	171.19	171.84	167.97	169.40	3,262,711	168.38
5/30/2025	173.54	173.80	171.65	172.59	3,358,695	171.56
5/29/2025	173.47	174.47	171.90	173.82	2,675,256	172.78
5/28/2025	175.10	176.43	172.92	173.01	1,673,696	171.97
5/27/2025	172.95	175.53	172.03	174.51	2,010,685	173.46
5/23/2025	170.51	172.16	169.60	171.38	1,950,828	170.35
5/22/2025	171.03	173.52	170.81	172.31	2,097,902	171.28
5/21/2025	176.00	176.74	172.93	173.14	2,633,255	172.10
5/20/2025	176.58	177.10	175.62	176.67	2,745,770	175.61
5/19/2025	174.63	177.20	173.06	177.05	3,208,005	175.99
5/16/2025	172.25	175.69	171.56	175.41	2,253,084	174.36
5/15/2025	171.32	172.43	169.03	172.27	4,158,189	171.24
5/14/2025	174.80	174.80	170.52	171.02	3,927,867	170.00
5/13/2025	174.87	177.80	172.30	175.34	3,772,535	174.29
5/12/2025	171.33	175.43	170.60	175.34	4,736,381	174.29
5/09/2025	168.50	170.33	166.87	167.22	4,133,691	166.22
5/08/2025	167.14	170.49	166.13	167.95	4,311,328	166.94
5/07/2025	166.76	167.69	163.97	167.14	3,410,488	166.14
5/06/2025	166.68	167.04	163.33	165.15	3,684,536	164.16
5/05/2025	168.42	170.04	165.50	167.00	4,345,055	166.00
5/02/2025	171.26	171.26	166.11	168.78	10,532,785	167.77
5/01/2025	187.83	188.00	169.52	169.54	13,150,329	168.52
4/30/2025	206.13	207.32	203.51	207.09	2,752,566	205.85
4/29/2025	205.00	207.16	204.06	206.44	1,158,258	205.20
4/28/2025	206.22	206.99	203.38	204.63	1,400,356	203.40
4/25/2025	204.42	205.38	201.99	205.08	1,690,558	203.85
4/24/2025	202.64	204.92	201.00	204.45	1,345,689	203.22
4/23/2025	202.57	208.03	201.05	202.32	3,082,449	201.11
4/22/2025	198.64	200.35	197.40	199.88	1,615,345	198.68
4/21/2025	198.71	198.71	193.82	196.61	2,502,010	195.43
4/17/2025	199.50	201.28	198.40	198.71	4,067,109	197.52
4/16/2025	203.07	205.11	199.06	200.40	1,639,729	199.20
4/15/2025	206.40	206.78	201.47	202.04	2,567,847	200.83
4/14/2025	204.62	206.34	202.39	205.71	1,549,737	204.48
4/11/2025	199.59	203.35	196.57	201.78	1,850,681	200.57
4/10/2025	206.44	207.26	194.14	199.12	2,951,749	197.93
4/09/2025	198.01	209.95	193.03	209.35	3,130,623	208.09
4/08/2025	210.14	211.79	197.73	200.83	2,799,945	199.63
4/07/2025	204.78	208.39	199.37	205.08	3,818,508	203.85
4/04/2025	219.52	220.45	204.95	207.34	6,624,271	206.10