Becton Dickinson Stock Price History
NYSE: BDXHealth CareMedical/Dental InstrumentsUSD
183.75+1.00 (+0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BDX price history at a glance
The price history for Becton Dickinson (BDX) on this page begins on February 19, 1973, when the stock closed at $1.82; it most recently closed at $182.75 on October 5, 2026. The highest price in this record is $225.88, reached on July 24, 2023; the latest close is 19.1% below that peak. Across the 52 complete calendar years in the table, BDX finished higher in 34 and lower in 18. Its best year was 1998 (+70.7%) and its worst was 1999 (-36.9%).
Over roughly 54 years the share price changed +9965.5%, a 9.0% compound annual price return (excluding dividends). In the last 12 months alone, BDX has gained 23.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $225.88
- Date of high
- Jul 24, 2023
- Low since 1973
- $0.9767
- Date of low
- Aug 19, 1974
- 52-week high
- $193.07
- 52-week low
- $127.59
- Last close
- $183.75
BDX returns
1 week
+3.93%
1 month
+2.20%
3 months
+20.94%
6 months
+19.15%
Year to date
+20.44%
1 year
+23.61%
3 years
-10.14%
5 years
-1.20%
BDX price return, excluding dividends.
BDX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 182.75 | +19.25% |
| 2025 | 153.25 | -14.67% |
| 2024 | 179.61 | -6.30% |
| 2023 | 191.69 | -4.12% |
| 2022 | 199.92 | +3.65% |
| 2021 | 192.88 | +0.50% |
| 2020 | 191.92 | -7.18% |
| 2019 | 206.77 | +24.24% |
| 2018 | 166.43 | +1.37% |
| 2017 | 164.18 | +29.30% |
| 2016 | 126.98 | +7.44% |
| 2015 | 118.19 | +10.17% |
| 2014 | 107.27 | +27.88% |
| 2013 | 83.89 | +36.12% |
| 2012 | 61.63 | +7.53% |
| 2011 | 57.31 | -11.59% |
| 2010 | 64.83 | +7.18% |
| 2009 | 60.48 | +12.88% |
| 2008 | 53.58 | -20.40% |
| 2007 | 67.31 | +25.10% |
| 2006 | 53.80 | +16.76% |
| 2005 | 46.08 | +5.77% |
| 2004 | 43.57 | +38.44% |
| 2003 | 31.47 | +34.08% |
| 2002 | 23.47 | -5.56% |
| 2001 | 24.85 | -6.43% |
| 2000 | 26.56 | +28.54% |
| 1999 | 20.66 | -36.90% |
| 1998 | 32.74 | +70.75% |
| 1997 | 19.17 | +12.36% |
| 1996 | 17.07 | +18.67% |
| 1995 | 14.38 | +56.25% |
| 1994 | 9.20 | +34.27% |
| 1993 | 6.86 | -9.06% |
| 1992 | 7.54 | +18.23% |
| 1991 | 6.38 | -9.37% |
| 1990 | 7.03 | +18.59% |
| 1989 | 5.93 | +18.99% |
| 1988 | 4.99 | +1.96% |
| 1987 | 4.89 | +0.74% |
| 1986 | 4.85 | +59.13% |
| 1985 | 3.05 | +58.07% |
| 1984 | 1.93 | +9.52% |
| 1983 | 1.76 | -13.53% |
| 1982 | 2.04 | -11.00% |
| 1981 | 2.29 | -9.69% |
| 1980 | 2.53 | +58.43% |
| 1979 | 1.60 | +6.80% |
| 1978 | 1.50 | -0.79% |
| 1977 | 1.51 | -6.67% |
| 1976 | 1.62 | -14.28% |
| 1975 | 1.89 | +33.48% |
| 1974 | 1.41 | -20.27% |
| 1973* | 1.77 | -2.31% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
BDX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 181.89 | 183.85 | 181.51 | 183.75 | +0.55% | |
| 179.76 | 182.75 | 178.90 | 182.75 | +1.44% | |
| 180.34 | 182.30 | 177.92 | 180.16 | -0.08% | |
| 183.35 | 187.45 | 180.12 | 180.30 | -0.20% | |
| 176.58 | 180.90 | 176.04 | 180.67 | +2.19% | |
| 177.46 | 178.13 | 175.71 | 176.80 | -0.71% | |
| 179.11 | 179.67 | 177.02 | 178.07 | -0.52% | |
| 181.19 | 182.34 | 178.91 | 179.00 | -1.63% | |
| 182.51 | 182.95 | 180.09 | 181.97 | -1.01% | |
| 183.07 | 184.34 | 181.95 | 183.83 | +0.01% | |
| 179.22 | 183.92 | 177.87 | 183.82 | +2.56% | |
| 182.73 | 183.72 | 178.98 | 179.23 | -1.80% | |
| 182.10 | 184.37 | 181.31 | 182.52 | -0.26% | |
| 182.40 | 183.83 | 180.75 | 183.00 | +1.27% | |
| 181.25 | 181.53 | 179.98 | 180.70 | -0.13% | |
| 179.76 | 182.62 | 179.42 | 180.94 | -0.24% | |
| 182.71 | 184.34 | 181.27 | 181.38 | -0.26% | |
| 185.18 | 186.27 | 181.29 | 181.85 | -2.19% | |
| 182.39 | 186.63 | 181.28 | 185.92 | +1.65% | |
| 180.05 | 183.53 | 179.60 | 182.91 | +2.85% | |
| 177.60 | 178.30 | 175.20 | 177.85 | +0.81% | |
| 178.94 | 178.94 | 175.67 | 176.42 | -1.88% | |
| 177.15 | 182.10 | 176.55 | 179.80 | +0.39% | |
| 181.75 | 182.20 | 178.47 | 179.10 | -3.05% | |
| 185.42 | 187.13 | 184.05 | 184.74 | -1.54% | |
| 188.97 | 189.47 | 184.91 | 187.62 | +0.05% | |
| 187.43 | 191.76 | 187.43 | 187.52 | +0.21% | |
| 190.30 | 191.57 | 186.48 | 187.12 | -0.53% | |
| 187.88 | 188.97 | 186.62 | 188.11 | -0.74% | |
| 188.04 | 190.32 | 187.54 | 189.52 | +0.74% | |
| 189.29 | 190.41 | 187.73 | 188.13 | -1.09% | |
| 188.49 | 191.52 | 188.02 | 190.21 | +0.23% | |
| 189.31 | 190.07 | 187.03 | 189.78 | -0.50% | |
| 191.73 | 193.07 | 190.35 | 190.74 | -0.66% | |
| 188.02 | 192.30 | 186.95 | 192.00 | +2.33% | |
| 186.20 | 190.01 | 185.36 | 187.62 | +0.01% | |
| 183.71 | 187.96 | 181.52 | 187.60 | +3.78% | |
| 184.94 | 185.80 | 180.72 | 180.77 | -0.72% | |
| 181.89 | 183.46 | 181.62 | 182.09 | -0.71% | |
| 182.12 | 183.82 | 181.22 | 183.40 | +0.79% | |
| 184.75 | 185.32 | 181.41 | 181.97 | -0.88% | |
| 177.61 | 183.75 | 177.13 | 183.58 | +1.20% | |
| 178.35 | 181.79 | 178.35 | 181.41 | +0.99% | |
| 176.49 | 179.79 | 175.63 | 179.63 | +1.57% | |
| 175.26 | 177.55 | 173.29 | 176.86 | -0.12% | |
| 175.88 | 179.40 | 172.76 | 177.07 | +3.76% | |
| 169.73 | 170.91 | 168.01 | 170.66 | +0.32% | |
| 168.00 | 170.76 | 166.80 | 170.12 | -0.05% | |
| 167.75 | 171.21 | 167.16 | 170.21 | +2.77% | |
| 163.80 | 166.29 | 162.45 | 165.62 | +0.10% | |
| 165.91 | 168.16 | 164.43 | 165.45 | -1.75% | |
| 166.07 | 169.10 | 165.01 | 168.40 | +1.24% | |
| 162.00 | 168.21 | 161.62 | 166.34 | +4.67% | |
| 157.09 | 160.55 | 157.09 | 158.92 | +1.64% | |
| 154.48 | 156.80 | 153.32 | 156.36 | +2.22% | |
| 153.77 | 154.28 | 152.13 | 152.97 | -0.12% | |
| 154.87 | 155.33 | 152.53 | 153.16 | -0.44% | |
| 152.56 | 154.20 | 151.97 | 153.84 | -0.41% | |
| 157.76 | 158.27 | 154.31 | 154.48 | -2.33% | |
| 158.84 | 163.14 | 157.02 | 158.17 | -1.10% | |
| 156.83 | 160.19 | 156.14 | 159.93 | +3.26% | |
| 150.57 | 156.87 | 150.38 | 154.88 | +2.81% | |
| 151.83 | 151.94 | 148.34 | 150.65 | -2.07% | |
| 152.56 | 154.93 | 152.00 | 153.83 | +1.24% | |
| 150.52 | 152.90 | 150.15 | 151.94 | +0.72% | |
| 149.82 | 151.72 | 148.23 | 150.85 | +0.19% | |
| 155.98 | 156.29 | 150.35 | 150.56 | -3.67% | |
| 158.00 | 159.49 | 156.26 | 156.30 | +0.49% | |
| 157.95 | 158.01 | 154.32 | 155.54 | -1.61% | |
| 154.94 | 158.72 | 153.93 | 158.08 | +3.39% | |
| 151.76 | 154.04 | 151.56 | 152.90 | +1.04% | |
| 155.02 | 155.11 | 149.69 | 151.33 | -2.49% | |
| 154.73 | 155.25 | 152.97 | 155.19 | -0.47% | |
| 152.80 | 156.89 | 151.63 | 155.92 | +3.00% | |
| 148.42 | 152.83 | 147.20 | 151.38 | +2.44% | |
| 145.66 | 149.20 | 144.61 | 147.77 | +2.68% | |
| 142.55 | 145.59 | 141.25 | 143.92 | +2.28% | |
| 142.44 | 143.43 | 140.11 | 140.71 | -2.27% | |
| 142.02 | 144.70 | 141.75 | 143.98 | +1.67% | |
| 144.50 | 145.60 | 140.63 | 141.61 | -2.45% | |
| 146.57 | 146.89 | 144.26 | 145.16 | -0.25% | |
| 146.60 | 147.94 | 145.44 | 145.52 | -0.49% | |
| 147.94 | 149.00 | 144.40 | 146.24 | -0.75% | |
| 147.33 | 148.09 | 145.90 | 147.35 | -0.30% | |
| 151.48 | 151.62 | 147.74 | 147.79 | -2.80% | |
| 149.72 | 152.55 | 148.70 | 152.04 | +1.37% | |
| 150.01 | 151.02 | 149.04 | 149.99 | -0.77% | |
| 151.78 | 153.24 | 150.70 | 151.16 | +1.07% | |
| 148.88 | 151.67 | 148.11 | 149.56 | +2.71% | |
| 144.46 | 146.72 | 144.21 | 145.61 | +0.82% | |
| 145.00 | 146.02 | 143.13 | 144.43 | -0.62% | |
| 146.15 | 147.92 | 145.13 | 145.33 | -1.22% | |
| 148.26 | 149.23 | 146.64 | 147.12 | -0.87% | |
| 146.20 | 148.46 | 143.96 | 148.41 | +0.79% | |
| 147.60 | 150.74 | 146.12 | 147.24 | -0.35% | |
| 147.63 | 149.30 | 146.25 | 147.75 | +0.08% | |
| 146.68 | 148.25 | 145.64 | 147.63 | +0.94% | |
| 145.16 | 147.03 | 142.67 | 146.25 | -0.48% | |
| 147.66 | 148.88 | 144.63 | 146.95 | 0.00% | |
| 142.00 | 148.21 | 141.82 | 146.95 | +3.23% | |
| 143.95 | 145.58 | 142.01 | 142.35 | -0.78% | |
| 144.83 | 145.50 | 142.02 | 143.47 | -0.69% | |
| 145.19 | 146.24 | 143.64 | 144.47 | +0.20% | |
| 146.59 | 146.59 | 142.83 | 144.18 | -2.26% | |
| 144.85 | 148.75 | 144.17 | 147.51 | +3.05% | |
| 148.71 | 149.64 | 142.96 | 143.15 | -4.20% | |
| 153.87 | 155.28 | 146.49 | 149.43 | -2.50% | |
| 151.00 | 154.45 | 149.27 | 153.26 | +5.87% | |
| 145.03 | 146.40 | 144.30 | 144.76 | +0.41% | |
| 147.06 | 147.44 | 143.00 | 144.17 | -1.46% | |
| 149.00 | 150.50 | 146.19 | 146.31 | -2.01% | |
| 149.40 | 150.19 | 147.19 | 149.31 | +0.18% | |
| 145.46 | 149.31 | 145.45 | 149.04 | +2.57% | |
| 148.30 | 148.58 | 144.51 | 145.31 | -2.82% | |
| 150.84 | 151.85 | 147.85 | 149.52 | -0.47% | |
| 152.00 | 153.50 | 149.87 | 150.22 | -1.26% | |
| 154.99 | 155.38 | 152.06 | 152.14 | -1.75% | |
| 155.91 | 156.75 | 153.46 | 154.85 | -0.51% | |
| 157.34 | 157.66 | 154.65 | 155.65 | -0.66% | |
| 159.60 | 159.61 | 156.69 | 156.69 | -1.23% | |
| 157.65 | 159.08 | 157.02 | 158.64 | +0.06% | |
| 155.41 | 159.95 | 155.19 | 158.54 | +2.40% | |
| 155.35 | 155.77 | 153.01 | 154.82 | -0.45% | |
| 155.27 | 157.04 | 154.55 | 155.52 | -0.13% | |
| 155.02 | 156.18 | 154.40 | 155.73 | +0.19% | |
| 153.93 | 155.55 | 152.79 | 155.43 | +0.78% | |
| 155.40 | 155.92 | 153.05 | 154.22 | -0.80% | |
| 155.10 | 157.18 | 154.87 | 155.46 | -1.04% | |
| 157.94 | 159.23 | 156.16 | 157.09 | +1.37% | |
| 155.46 | 155.74 | 154.01 | 154.96 | -0.23% | |
| 153.59 | 155.94 | 152.99 | 155.32 | +0.52% | |
| 154.56 | 157.57 | 153.25 | 154.51 | -1.17% | |
| 157.70 | 158.96 | 155.82 | 156.34 | -0.57% | |
| 155.94 | 157.93 | 154.02 | 157.23 | +1.64% | |
| 154.68 | 155.26 | 153.18 | 154.69 | +0.12% | |
| 158.15 | 158.15 | 154.38 | 154.51 | -1.82% | |
| 156.83 | 160.19 | 156.31 | 157.38 | -0.56% | |
| 157.47 | 158.79 | 155.02 | 158.27 | +1.51% | |
| 154.67 | 157.05 | 154.09 | 155.92 | -0.20% | |
| 156.68 | 158.10 | 155.41 | 156.23 | +1.36% | |
| 156.46 | 158.11 | 153.75 | 154.13 | -1.53% | |
| 157.51 | 159.11 | 156.45 | 156.53 | -0.98% | |
| 159.84 | 160.03 | 156.35 | 158.08 | -2.20% | |
| 161.60 | 163.44 | 161.24 | 161.64 | +0.85% | |
| 160.61 | 161.66 | 159.41 | 160.27 | +0.57% | |
| 161.37 | 162.41 | 158.93 | 159.36 | -0.17% | |
| 161.90 | 163.14 | 158.20 | 159.63 | -2.17% | |
| 163.56 | 164.10 | 160.30 | 163.17 | -0.43% | |
| 164.47 | 166.35 | 163.30 | 163.88 | -0.95% | |
| 165.00 | 167.06 | 161.75 | 165.46 | -0.99% | |
| 168.26 | 169.42 | 164.33 | 167.12 | -1.66% | |
| 169.55 | 170.11 | 167.82 | 169.94 | -0.90% | |
| 174.55 | 174.80 | 170.85 | 171.49 | -1.56% | |
| 173.23 | 174.99 | 171.57 | 174.21 | -1.32% | |
| 174.08 | 176.80 | 172.24 | 176.54 | +0.03% | |
| 175.32 | 178.01 | 174.03 | 176.48 | -0.10% | |
| 181.84 | 182.27 | 175.92 | 176.66 | -2.38% | |
| 183.26 | 183.73 | 179.35 | 180.96 | -0.84% | |
| 185.00 | 187.35 | 182.32 | 182.49 | -1.00% | |
| 184.75 | 186.30 | 182.14 | 184.34 | -0.57% | |
| 181.79 | 185.50 | 181.59 | 185.39 | +1.60% | |
| 182.16 | 183.04 | 180.75 | 182.47 | -0.11% | |
| 177.39 | 182.88 | 177.03 | 182.68 | +2.99% | |
| 176.16 | 178.43 | 175.51 | 177.38 | +0.85% | |
| 178.48 | 180.23 | 175.72 | 175.89 | -1.08% | |
| 180.87 | 182.75 | 176.63 | 177.81 | -1.56% | |
| 170.67 | 182.00 | 170.67 | 180.62 | +5.21% | |
| 165.98 | 172.58 | 164.41 | 171.68 | +5.30% | |
| 160.38 | 166.25 | 157.52 | 163.04 | -1.25% | |
| 162.55 | 165.64 | 161.08 | 165.11 | +1.70% | |
| 164.08 | 165.09 | 161.85 | 162.35 | -0.65% | |
| 162.81 | 167.52 | 161.67 | 163.42 | +0.66% | |
| 159.35 | 164.03 | 158.74 | 162.34 | +2.27% | |
| 159.59 | 160.07 | 158.17 | 158.73 | -0.77% | |
| 158.60 | 160.42 | 157.32 | 159.97 | +1.19% | |
| 157.59 | 158.85 | 156.45 | 158.09 | -0.41% | |
| 160.42 | 163.52 | 157.53 | 158.74 | -0.73% | |
| 158.60 | 161.31 | 158.16 | 159.91 | -0.01% | |
| 159.38 | 161.55 | 159.00 | 159.92 | +0.81% | |
| 161.56 | 161.57 | 153.80 | 158.64 | -2.06% | |
| 161.99 | 163.21 | 160.60 | 161.98 | -0.07% | |
| 161.22 | 163.16 | 160.48 | 162.09 | +1.37% | |
| 160.99 | 162.22 | 159.69 | 159.90 | -1.80% | |
| 162.80 | 164.40 | 162.46 | 162.82 | -0.60% | |
| 162.37 | 164.52 | 161.61 | 163.80 | +0.45% | |
| 158.66 | 163.24 | 157.87 | 163.07 | +2.93% | |
| 159.32 | 160.10 | 156.01 | 158.43 | -0.60% | |
| 159.43 | 160.04 | 158.29 | 159.39 | -0.00% | |
| 161.93 | 162.24 | 158.33 | 159.39 | -1.18% | |
| 158.25 | 162.73 | 158.25 | 161.31 | +1.22% | |
| 161.48 | 162.63 | 158.82 | 159.36 | -1.29% | |
| 155.87 | 162.04 | 155.80 | 161.45 | +3.22% | |
| 152.61 | 157.85 | 152.20 | 156.42 | +2.06% | |
| 152.74 | 153.92 | 151.32 | 153.25 | +0.45% | |
| 153.72 | 154.12 | 152.55 | 152.57 | -0.80% | |
| 153.15 | 154.23 | 152.96 | 153.81 | +0.25% | |
| 154.25 | 154.47 | 152.96 | 153.43 | -0.60% | |
| 154.15 | 155.06 | 153.20 | 154.35 | +0.11% | |
| 154.09 | 154.65 | 153.50 | 154.18 | +0.23% | |
| 154.37 | 154.37 | 153.16 | 153.83 | -0.54% | |
| 154.15 | 155.74 | 153.99 | 154.67 | +0.59% | |
| 152.75 | 154.72 | 152.59 | 153.77 | +0.46% | |
| 153.38 | 154.86 | 152.73 | 153.07 | -0.34% | |
| 154.11 | 156.04 | 153.27 | 153.58 | -0.52% | |
| 157.41 | 157.87 | 153.40 | 154.39 | -1.85% | |
| 157.93 | 159.15 | 156.06 | 157.30 | -0.40% | |
| 157.60 | 159.39 | 155.97 | 157.93 | +0.23% | |
| 156.24 | 157.63 | 155.57 | 157.57 | +1.02% | |
| 148.92 | 156.99 | 148.47 | 155.97 | +5.07% | |
| 149.29 | 150.41 | 148.21 | 148.44 | -0.36% | |
| 150.94 | 151.85 | 148.92 | 148.98 | -2.30% | |
| 152.30 | 154.18 | 152.27 | 152.48 | +0.10% | |
| 152.37 | 152.59 | 151.01 | 152.33 | +0.10% | |
| 150.43 | 152.30 | 149.93 | 152.18 | +1.63% | |
| 151.42 | 151.42 | 148.93 | 149.74 | -0.70% | |
| 152.01 | 153.12 | 150.53 | 150.80 | -1.13% | |
| 152.19 | 153.10 | 151.81 | 152.53 | +0.06% | |
| 153.36 | 153.92 | 151.99 | 152.44 | -0.81% | |
| 150.92 | 153.74 | 150.32 | 153.69 | +2.37% | |
| 151.63 | 152.17 | 149.98 | 150.13 | -0.91% | |
| 149.31 | 154.37 | 149.08 | 151.51 | +1.66% | |
| 148.89 | 150.97 | 147.84 | 149.04 | -0.86% | |
| 151.18 | 151.93 | 148.20 | 150.33 | -0.58% | |
| 150.32 | 152.63 | 149.18 | 151.20 | +0.71% | |
| 151.14 | 153.52 | 149.50 | 150.14 | -1.07% | |
| 151.76 | 152.91 | 150.75 | 151.76 | 0.00% | |
| 150.70 | 153.88 | 150.24 | 151.76 | +0.48% | |
| 149.47 | 151.42 | 148.63 | 151.04 | +1.64% | |
| 143.62 | 148.64 | 143.38 | 148.60 | +4.06% | |
| 139.01 | 143.08 | 138.31 | 142.80 | +2.14% | |
| 139.12 | 140.77 | 137.36 | 139.81 | +0.25% | |
| 129.32 | 139.65 | 127.59 | 139.46 | +0.57% | |
| 139.61 | 140.37 | 136.90 | 138.67 | -1.48% | |
| 139.23 | 141.66 | 137.58 | 140.75 | +0.98% | |
| 140.39 | 140.39 | 137.61 | 139.39 | -0.79% | |
| 140.15 | 140.97 | 138.05 | 140.50 | -0.37% | |
| 142.31 | 142.92 | 140.56 | 141.02 | -1.18% | |
| 144.13 | 144.13 | 142.36 | 142.70 | -1.46% | |
| 147.09 | 147.09 | 144.78 | 144.82 | -1.51% | |
| 146.23 | 147.48 | 145.46 | 147.04 | +0.65% | |
| 147.74 | 148.21 | 146.00 | 146.09 | -0.38% | |
| 148.25 | 148.51 | 146.11 | 146.64 | -0.84% | |
| 148.41 | 149.50 | 147.31 | 147.89 | -0.49% | |
| 150.97 | 151.46 | 147.46 | 148.61 | -1.03% | |
| 148.81 | 152.07 | 148.81 | 150.16 | +1.00% | |
| 145.67 | 148.99 | 145.08 | 148.66 | +2.07% | |
| 143.72 | 145.73 | 140.65 | 145.65 | -0.80% | |
| 147.48 | 149.03 | 146.20 | 146.83 | -0.84% | |
| 145.83 | 148.42 | 145.83 | 148.08 | +0.91% | |
| 146.92 | 148.78 | 146.23 | 146.75 | +0.05% | |
| 148.90 | 149.39 | 146.31 | 146.67 | -1.33% | |
| 152.62 | 153.05 | 147.84 | 148.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BDX chart for longer ranges.