MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BDX — Becton, Dickinson and Co.
NYSEBecton, Dickinson and Co.
$176.80
-1.27(-0.71%)
- O
- 177.46
- H
- 178.13
- L
- 175.71
- V
- 1.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$176.80
Period Return+12.51%
Period High$193.07
Period Low$127.59
Avg Daily Volume2.83M
Total Trading Days365
BDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $177.46 | $178.13 | $175.71 | $176.80 | $-1.27 | -0.71% | 1,851,509 | $176.77 | $175.71 $178.13 |
| Oct 1, 2026 | $179.11 | $179.67 | $177.02 | $178.07 | $-0.93 | -0.52% | 1,287,881 | $178.29 | $177.02 $179.67 |
| Sep 30, 2026 | $181.19 | $182.34 | $178.91 | $179.00 | $-2.97 | -1.63% | 1,798,603 | $179.75 | $178.91 $182.34 |
| Sep 29, 2026 | $182.51 | $182.95 | $180.09 | $181.97 | $-1.86 | -1.01% | 1,534,744 | $181.87 | $180.09 $182.95 |
| Sep 28, 2026 | $183.07 | $184.34 | $181.95 | $183.83 | +$0.01 | +0.01% | 1,885,644 | $183.36 | $181.95 $184.34 |
| Sep 25, 2026 | $179.22 | $183.92 | $177.87 | $183.82 | +$4.59 | +2.56% | 1,472,844 | $182.58 | $177.87 $183.92 |
| Sep 24, 2026 | $182.73 | $183.72 | $178.98 | $179.23 | $-3.29 | -1.80% | 1,404,868 | $180.52 | $178.98 $183.72 |
| Sep 23, 2026 | $182.10 | $184.37 | $181.31 | $182.52 | $-0.48 | -0.26% | 1,022,794 | $182.66 | $181.31 $184.37 |
| Sep 22, 2026 | $182.40 | $183.83 | $180.75 | $183.00 | +$2.30 | +1.27% | 1,461,174 | $182.58 | $180.75 $183.83 |
| Sep 21, 2026 | $181.25 | $181.53 | $179.98 | $180.70 | $-0.24 | -0.13% | 1,461,542 | $180.64 | $179.98 $181.53 |
| Sep 18, 2026 | $179.76 | $182.62 | $179.42 | $180.94 | $-0.44 | -0.24% | 6,416,946 | $180.82 | $179.42 $182.62 |
| Sep 17, 2026 | $182.71 | $184.34 | $181.27 | $181.38 | $-0.47 | -0.26% | 1,839,786 | $182.36 | $181.27 $184.34 |
| Sep 16, 2026 | $185.18 | $186.27 | $181.29 | $181.85 | $-4.07 | -2.19% | 1,734,019 | $182.88 | $181.29 $186.27 |
| Sep 15, 2026 | $182.39 | $186.63 | $181.28 | $185.92 | +$3.01 | +1.65% | 2,066,916 | $185.17 | $181.28 $186.63 |
| Sep 14, 2026 | $180.05 | $183.53 | $179.60 | $182.91 | +$5.06 | +2.85% | 1,619,581 | $181.76 | $179.60 $183.53 |
| Sep 11, 2026 | $177.60 | $178.30 | $175.20 | $177.85 | +$1.43 | +0.81% | 1,596,386 | $177.00 | $175.20 $178.30 |
| Sep 10, 2026 | $178.94 | $178.94 | $175.67 | $176.42 | $-3.38 | -1.88% | 1,705,006 | $176.65 | $175.67 $178.94 |
| Sep 9, 2026 | $177.15 | $182.10 | $176.55 | $179.80 | +$0.70 | +0.39% | 1,529,006 | $179.92 | $176.55 $182.10 |
| Sep 8, 2026 | $181.75 | $182.20 | $178.47 | $179.10 | $-5.64 | -3.05% | 1,805,620 | $179.72 | $178.47 $182.20 |
| Sep 4, 2026 | $185.42 | $187.13 | $184.05 | $184.74 | $-2.88 | -1.54% | 1,439,133 | $185.30 | $184.05 $187.13 |
| Sep 3, 2026 | $188.97 | $189.47 | $184.91 | $187.62 | +$0.10 | +0.05% | 1,206,511 | $187.27 | $184.91 $189.47 |
| Sep 2, 2026 | $187.43 | $191.76 | $187.43 | $187.52 | +$0.40 | +0.21% | 1,474,166 | $188.67 | $187.43 $191.76 |
| Sep 1, 2026 | $190.30 | $191.57 | $186.48 | $187.12 | $-0.99 | -0.53% | 1,279,744 | $187.82 | $186.48 $191.57 |
| Aug 31, 2026 | $187.88 | $188.97 | $186.62 | $188.11 | $-1.41 | -0.74% | 2,631,948 | $188.19 | $186.62 $188.97 |
| Aug 28, 2026 | $188.04 | $190.32 | $187.54 | $189.52 | +$1.39 | +0.74% | 1,693,787 | $189.41 | $187.54 $190.32 |
| Aug 27, 2026 | $189.29 | $190.41 | $187.73 | $188.13 | $-2.08 | -1.09% | 1,354,084 | $188.93 | $187.73 $190.41 |
| Aug 26, 2026 | $188.49 | $191.52 | $188.02 | $190.21 | +$0.43 | +0.23% | 1,403,113 | $190.23 | $188.02 $191.52 |
| Aug 25, 2026 | $189.31 | $190.07 | $187.03 | $189.78 | $-0.96 | -0.50% | 1,207,517 | $189.13 | $187.03 $190.07 |
| Aug 24, 2026 | $191.73 | $193.07 | $190.35 | $190.74 | $-1.26 | -0.66% | 1,310,994 | $191.32 | $190.35 $193.07 |
| Aug 21, 2026 | $188.02 | $192.30 | $186.95 | $192.00 | +$4.38 | +2.33% | 2,524,521 | $191.19 | $186.95 $192.30 |