NYSE:BDX

Becton Dickinson And Company Stock Price (Quote)

etoro logo Buy BDX
*Your capital is at risk
$145.61
+1.18 (+0.82%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $141.82 $155.00 Wednesday, 3rd Jun 2026 BDX stock ended at $145.61. This is 0.82% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.74% from a day low at $144.21 to a day high of $146.72.
90 days $141.82 $170.11
52 weeks $127.59 $187.35

Historical Becton Dickinson and Company prices

Date Open High Low Close Volume
Jun 03, 2026 $144.46 $146.72 $144.21 $145.61 1 304 633
Jun 02, 2026 $145.00 $146.02 $143.13 $144.43 2 473 998
Jun 01, 2026 $146.28 $147.92 $145.18 $145.33 2 353 996
May 29, 2026 $148.26 $149.23 $146.73 $147.12 3 658 099
May 28, 2026 $146.20 $148.43 $143.96 $148.41 2 984 508
May 27, 2026 $147.60 $150.74 $146.15 $147.24 2 519 846
May 26, 2026 $147.32 $149.30 $146.25 $147.75 3 243 481
May 22, 2026 $146.68 $148.25 $145.64 $147.63 1 004 167
May 21, 2026 $145.16 $146.99 $142.67 $146.25 1 574 560
May 20, 2026 $147.66 $148.88 $144.63 $146.95 2 057 077
May 19, 2026 $142.32 $148.21 $141.82 $146.95 3 053 365
May 18, 2026 $143.95 $145.55 $142.01 $142.35 3 773 030
May 15, 2026 $144.83 $145.50 $142.02 $143.47 4 277 310
May 14, 2026 $145.19 $146.24 $143.64 $144.47 2 319 158
May 13, 2026 $146.59 $146.59 $142.83 $144.18 3 650 067
May 12, 2026 $144.85 $148.75 $144.17 $147.51 3 465 234
May 11, 2026 $149.26 $149.64 $142.96 $143.15 3 378 688
May 08, 2026 $153.87 $155.00 $146.49 $149.43 4 019 734
May 07, 2026 $151.00 $154.45 $149.27 $153.26 5 132 482
May 06, 2026 $145.68 $146.40 $144.30 $144.76 3 399 234
May 05, 2026 $147.06 $147.44 $143.00 $144.17 2 810 660
May 04, 2026 $149.00 $150.50 $146.20 $146.31 1 925 651
May 01, 2026 $149.40 $150.19 $147.19 $149.31 1 818 077
Apr 30, 2026 $145.46 $149.21 $145.45 $149.04 1 943 949
Apr 29, 2026 $148.30 $148.58 $144.51 $145.31 2 917 648

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BDX stock historical prices to predict future price movements?
Trend Analysis: Examine the BDX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BDX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT BECTON DICKINSON AND COMPANY
Becton Dickinson and Company
Becton, Dickinson and Company develops, manufactures, and sells medical supplies, devices, laboratory equipment, and diagnostic products for healthcare institutions, physicians, life science researchers, clinical laboratories, pharmaceutical industry, and the general public worldwide. The company's BD Medical segment offers peripheral intravenous (IV) and advanced peripheral catheters, central lines, acute dialysis catheters, vascular care and pr...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE