TipRanks
Go Ultimate55% OFF

Becton Dickinson (1BDX) Historical Prices

IT:1BDX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026178.20178.85177.45178.20178.20+1.34%00.00
Oct 29, 2026175.85176.50175.05175.85175.85+1.03%00.00
Oct 28, 2026175.75175.75175.75174.05174.05-0.32%121.62
Oct 27, 2026174.60175.35173.95174.60174.60-0.26%00.00
Oct 26, 2026175.05175.35173.90175.05175.05-1.30%00.00
Oct 23, 2026177.35178.40177.00177.35177.35+0.08%00.00
Oct 22, 2026177.20178.15176.65177.20177.20+2.61%00.00
Oct 21, 2026172.70173.25171.75172.70172.70+0.61%00.00
Oct 20, 2026172.70172.70172.70171.65171.65+1.15%152.03
Oct 19, 2026169.70170.55169.05169.70169.70-1.11%00.00
Oct 16, 2026172.15172.15172.15171.60171.60-0.26%588.98
Oct 15, 2026172.05172.45171.00172.05172.05+9.20%00.00
Oct 14, 2026157.55158.15156.90157.55157.55+0.00%00.00
Oct 13, 2026157.55158.15156.90157.55157.55+0.00%00.00
Oct 12, 2026157.55158.15156.90157.55157.55+0.00%00.00
Oct 09, 2026157.55158.15156.90157.55157.55+0.00%00.00
Oct 08, 2026157.55158.15156.90157.55157.55+0.00%00.00
Oct 07, 2026157.55158.15156.90157.55157.55+0.00%00.00
Oct 06, 2026157.55158.15156.90157.55157.55+0.00%00.00
Oct 05, 2026157.55158.15156.90157.55157.55+0.00%00.00
Oct 02, 2026157.55158.15156.90157.55157.55-0.13%00.00
Oct 01, 2026157.75159.05157.60157.75157.75-0.69%00.00
Sep 30, 2026158.85159.65158.35158.85158.85-0.75%00.00
Sep 29, 2026160.05160.50159.20160.05160.05-0.34%00.00
Sep 28, 2026160.60161.55160.20160.60160.60+0.60%00.00
Sep 25, 2026159.65160.20158.95159.65159.65-0.09%00.00
Sep 24, 2026159.80160.55159.20159.80159.80-0.56%00.00
Sep 23, 2026160.70161.35160.00160.70160.70+1.07%00.00
Sep 22, 2026159.35159.35159.35159.00159.00+1.31%10.16
Sep 21, 2026156.95157.90156.45156.95156.95-0.32%00.00
Sep 18, 2026157.45157.90156.70157.45157.45-1.16%00.00
Sep 17, 2026159.30160.00158.70159.30159.30-0.81%00.00
Sep 16, 2026160.00160.00160.00160.60160.60+0.69%152.42
Sep 15, 2026159.50160.60159.20159.50159.50+2.34%00.00
Sep 14, 2026155.85155.85155.85155.85155.85+2.94%00.00
Sep 11, 2026151.40151.85150.55151.40151.40-0.75%00.00
Sep 10, 2026152.95152.95152.95152.55152.55-1.74%111.82
Sep 09, 2026155.25155.75154.45155.25155.25-1.08%00.00
Sep 08, 2026156.95156.95156.95156.95156.95-0.13%00.00
Sep 07, 2026158.05158.05158.05158.05157.15-6.28%00.00
Sep 04, 2026159.70159.70159.70168.65167.69+4.82%254.44
Sep 03, 2026160.90161.10159.75160.90159.98-2.16%00.00
Sep 02, 2026164.45164.85163.35164.45163.51+1.29%00.00
Sep 01, 2026162.35162.95161.70162.35161.42+0.03%00.00
Aug 31, 2026162.30163.15161.80162.30161.37-0.64%00.00
Aug 28, 2026160.60160.60160.60163.35162.42+0.12%101.83
Aug 27, 2026163.15163.85162.55163.15162.22+0.25%00.00
Aug 26, 2026162.75244.00162.45162.75161.82+1.69%00.00
Aug 25, 2026167.20167.20167.20160.05159.14-1.75%101.86
Aug 24, 2026162.90162.90162.90162.90161.97-0.94%00.00