stockNYSE: BDX • 28 Days Updates
Becton Dickinson and Company (BDX)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Becton Dickinson (BDX) is a global medical technology company providing medical devices, diagnostics, and healthcare solutions, trading on the NYSE Stocks. Shares last closed at $180.16, moving +1.17% over the past week and +2.12% across 28 days. Longer term, the stock is +18.57% over 3 months, +15.91% over 6 months and +18.17% over 12 months. INTC (Intel) (+12.76%), NVDA (NVIDIA) (+8.75%), AAPL (Apple) (+3.09%), TSLA (Tesla) (+3.92%) and ORCL (Oracle) (-6.13%) moved over the same 28-day stretch, for comparison.
Investor Relations:investors.bd.com
Price & Performance Trajectory
Becton Dickinson and CompanyNYSE: BDX
Latest Close
$180.16
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBDX session performance
✓ Latest Close USD
$180.16
Latest session close
+$3.74vs period start
Period Return % % GAIN
+2.12%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$187.4 / $175.2
Period range envelope
$12.20channel spread
Total Volume SHARES
36.30M
Period turnover
Avg: 1.91M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $180.16 | -0.08% | $182.30 | $177.92 | 1.91M |
| Oct 06, 2026 | $180.30 | -0.20% | $187.40 | $180.12 | 2.04M |
| Oct 05, 2026 | $180.67 | +2.19% | $180.90 | $176.04 | 1.60M |
| Oct 02, 2026 | $176.80 | -0.71% | $177.72 | $175.71 | 1.86M |
| Oct 01, 2026 | $178.07 | -0.52% | $179.67 | $177.02 | 1.29M |
| Sep 30, 2026 | $179.00 | -1.63% | $182.34 | $178.91 | 1.80M |
| Sep 29, 2026 | $181.97 | -1.01% | $182.95 | $180.09 | 1.53M |
| Sep 28, 2026 | $183.83 | +0.01% | $184.34 | $181.95 | 1.88M |
| Sep 25, 2026 | $183.82 | +2.56% | $183.92 | $177.87 | 1.47M |
| Sep 23, 2026 | $182.52 | -0.26% | $184.37 | $181.31 | 1.02M |
| Sep 22, 2026 | $183.00 | +1.27% | $183.83 | $180.75 | 1.43M |
| Sep 21, 2026 | $180.70 | -0.13% | $181.53 | $179.98 | 1.46M |
| Sep 18, 2026 | $180.94 | -0.24% | $182.62 | $179.42 | 6.41M |
| Sep 17, 2026 | $181.38 | -0.26% | $184.34 | $181.27 | 1.84M |
| Sep 16, 2026 | $181.85 | -2.19% | $186.27 | $181.29 | 1.73M |
Page 1 of 2