Becton Dickinson & Co (BDX) stock
BDXNYSESurgical & Medical Instruments & ApparatusFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/308% above fair value
$198.34+3.18 (+1.63%)
Close on Oct 29, 2026Market cap $54.03BP/E 59.9Yield 2.10%
Price history
Becton Dickinson share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$198.34
+1.63% on the day
52-week range
$140.11 – $213.08
-6.9% from the high
Change over 52 weeks
+9.3%
From $181.52 on Oct 29, 2025
Average volume
1.88M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $197.11 | $198.64 | $194.53 | $198.34 | +1.63% | 2,200,087 |
| Oct 28, 2026 | $194.22 | $196.88 | $193.80 | $195.16 | +0.07% | 1,740,462 |
| Oct 27, 2026 | $194.77 | $196.16 | $194.10 | $195.03 | -0.69% | 1,153,143 |
| Oct 26, 2026 | $198.13 | $198.90 | $194.71 | $196.39 | -1.27% | 1,640,116 |
| Oct 23, 2026 | $199.18 | $200.42 | $197.15 | $198.91 | -0.75% | 1,304,224 |
| Oct 22, 2026 | $195.45 | $200.47 | $194.91 | $200.42 | +3.13% | 1,382,831 |
| Oct 21, 2026 | $192.02 | $195.22 | $191.72 | $194.34 | +0.28% | 1,074,397 |
| Oct 20, 2026 | $192.78 | $193.85 | $191.35 | $193.80 | +1.60% | 1,082,223 |
| Oct 19, 2026 | $190.10 | $191.86 | $189.49 | $190.74 | -0.53% | 1,220,230 |
| Oct 16, 2026 | $194.42 | $195.99 | $190.21 | $191.75 | -1.04% | 1,412,684 |
| Oct 15, 2026 | $192.00 | $194.34 | $189.51 | $193.76 | +2.58% | 1,973,618 |
| Oct 14, 2026 | $188.26 | $189.68 | $186.04 | $188.89 | +0.81% | 1,647,553 |
| Oct 13, 2026 | $189.82 | $189.99 | $185.59 | $187.37 | -0.80% | 1,153,003 |
| Oct 12, 2026 | $184.32 | $188.92 | $184.32 | $188.89 | +2.80% | 1,184,422 |
| Oct 9, 2026 | $181.89 | $183.85 | $181.51 | $183.75 | +0.55% | 1,615,715 |
| Oct 8, 2026 | $179.76 | $182.76 | $178.90 | $182.75 | +1.44% | 1,523,705 |
| Oct 7, 2026 | $180.34 | $182.38 | $177.92 | $180.16 | -0.08% | 1,922,325 |
| Oct 6, 2026 | $183.35 | $187.45 | $180.12 | $180.30 | -0.20% | 2,053,268 |
| Oct 5, 2026 | $176.58 | $180.90 | $176.04 | $180.67 | +2.19% | 1,644,969 |
| Oct 2, 2026 | $177.46 | $178.13 | $175.71 | $176.80 | -0.71% | 1,865,274 |
| Oct 1, 2026 | $179.11 | $179.67 | $177.02 | $178.07 | -0.52% | 1,287,880 |
| Sep 30, 2026 | $181.19 | $182.34 | $178.91 | $179.00 | -1.63% | 1,798,603 |
| Sep 29, 2026 | $182.51 | $182.95 | $180.09 | $181.97 | -1.01% | 1,534,744 |
| Sep 28, 2026 | $183.07 | $184.34 | $181.95 | $183.83 | +0.01% | 1,885,644 |
| Sep 25, 2026 | $179.22 | $183.92 | $177.87 | $183.82 | +2.56% | 1,472,844 |
| Sep 24, 2026 | $182.73 | $183.72 | $178.98 | $179.23 | -1.80% | 1,404,868 |
| Sep 23, 2026 | $182.10 | $184.37 | $181.31 | $182.52 | -0.26% | 1,022,794 |
| Sep 22, 2026 | $182.40 | $183.83 | $180.75 | $183.00 | +1.27% | 1,461,174 |
| Sep 21, 2026 | $181.25 | $181.53 | $179.98 | $180.70 | -0.13% | 1,461,542 |
| Sep 18, 2026 | $179.76 | $182.62 | $179.42 | $180.94 | -0.24% | 6,416,946 |
| Sep 17, 2026 | $182.71 | $184.34 | $181.27 | $181.38 | -0.26% | 1,839,784 |
| Sep 16, 2026 | $185.18 | $186.27 | $181.29 | $181.85 | -2.19% | 1,734,018 |
| Sep 15, 2026 | $182.39 | $186.63 | $181.28 | $185.92 | +1.65% | 2,087,521 |
| Sep 14, 2026 | $180.05 | $183.53 | $179.60 | $182.91 | +2.85% | 1,634,142 |
| Sep 11, 2026 | $177.60 | $178.30 | $175.20 | $177.85 | +0.81% | 1,584,104 |
| Sep 10, 2026 | $178.94 | $178.94 | $175.67 | $176.42 | -1.88% | 1,705,006 |
| Sep 9, 2026 | $177.15 | $182.10 | $176.55 | $179.80 | +0.39% | 1,529,006 |
| Sep 8, 2026 | $181.75 | $182.20 | $178.47 | $179.10 | -3.05% | 1,805,620 |
| Sep 4, 2026 | $185.42 | $187.13 | $184.05 | $184.74 | -1.54% | 1,439,133 |
| Sep 3, 2026 | $188.97 | $189.47 | $184.91 | $187.62 | +0.05% | 1,206,509 |
| Sep 2, 2026 | $187.43 | $191.76 | $187.43 | $187.52 | +0.21% | 1,474,463 |
| Sep 1, 2026 | $190.30 | $191.57 | $186.48 | $187.12 | -0.53% | 1,279,743 |
| Aug 31, 2026 | $187.88 | $188.97 | $186.62 | $188.11 | -0.74% | 2,629,617 |
| Aug 28, 2026 | $188.04 | $190.32 | $187.54 | $189.52 | +0.74% | 1,693,787 |
| Aug 27, 2026 | $189.29 | $190.41 | $187.73 | $188.13 | -1.09% | 1,354,084 |
| Aug 26, 2026 | $188.49 | $191.52 | $188.02 | $190.21 | +0.23% | 1,403,113 |
| Aug 25, 2026 | $189.31 | $190.07 | $187.03 | $189.78 | -0.50% | 1,207,517 |
| Aug 24, 2026 | $191.73 | $193.07 | $190.35 | $190.74 | -0.66% | 1,310,994 |
| Aug 21, 2026 | $188.02 | $192.30 | $186.95 | $192.00 | +2.33% | 2,524,521 |
| Aug 20, 2026 | $186.20 | $190.01 | $185.36 | $187.62 | +0.01% | 1,972,684 |
| Aug 19, 2026 | $183.71 | $187.96 | $181.52 | $187.60 | +3.78% | 2,164,453 |
| Aug 18, 2026 | $184.94 | $185.80 | $180.72 | $180.77 | -0.72% | 1,616,423 |
| Aug 17, 2026 | $181.89 | $183.46 | $181.62 | $182.09 | -0.71% | 1,310,492 |
| Aug 14, 2026 | $182.12 | $183.82 | $181.22 | $183.40 | +0.79% | 1,009,000 |
| Aug 13, 2026 | $184.75 | $185.32 | $181.41 | $181.97 | -0.88% | 2,155,407 |
| Aug 12, 2026 | $177.61 | $183.75 | $177.13 | $183.58 | +1.20% | 1,551,548 |
| Aug 11, 2026 | $178.35 | $181.79 | $178.35 | $181.41 | +0.99% | 1,515,560 |
| Aug 10, 2026 | $176.49 | $179.79 | $175.63 | $179.63 | +1.57% | 1,765,860 |
| Aug 7, 2026 | $175.26 | $177.55 | $173.29 | $176.86 | -0.12% | 1,852,008 |
| Aug 6, 2026 | $175.88 | $179.40 | $172.76 | $177.07 | +3.76% | 3,297,360 |
| Aug 5, 2026 | $169.73 | $170.91 | $168.01 | $170.66 | +0.32% | 2,538,062 |
| Aug 4, 2026 | $168.00 | $170.76 | $166.80 | $170.12 | -0.05% | 2,104,813 |
| Aug 3, 2026 | $167.75 | $171.21 | $167.16 | $170.21 | +2.77% | 1,727,541 |
| Jul 31, 2026 | $163.80 | $166.29 | $162.45 | $165.62 | +0.10% | 2,025,132 |
| Jul 30, 2026 | $165.91 | $168.16 | $164.43 | $165.45 | -1.75% | 2,041,045 |
| Jul 29, 2026 | $166.07 | $169.10 | $165.01 | $168.40 | +1.24% | 2,126,601 |
| Jul 28, 2026 | $162.00 | $168.21 | $161.62 | $166.34 | +4.67% | 2,693,358 |
| Jul 27, 2026 | $157.09 | $160.55 | $157.09 | $158.92 | +1.64% | 1,341,832 |
| Jul 24, 2026 | $154.48 | $156.80 | $153.32 | $156.36 | +2.22% | 1,115,717 |
| Jul 23, 2026 | $153.77 | $154.28 | $152.13 | $152.97 | -0.12% | 1,607,956 |
| Jul 22, 2026 | $154.87 | $155.33 | $152.53 | $153.16 | -0.44% | 1,162,419 |
| Jul 21, 2026 | $152.56 | $154.20 | $151.97 | $153.84 | -0.41% | 1,332,536 |
| Jul 20, 2026 | $157.76 | $158.27 | $154.31 | $154.48 | -2.33% | 1,730,131 |
| Jul 17, 2026 | $158.84 | $163.14 | $157.02 | $158.17 | -1.10% | 2,108,793 |
| Jul 16, 2026 | $156.83 | $160.19 | $156.14 | $159.93 | +3.26% | 1,683,118 |
| Jul 15, 2026 | $150.57 | $156.87 | $150.38 | $154.88 | +2.81% | 1,992,844 |
| Jul 14, 2026 | $151.83 | $151.94 | $148.34 | $150.65 | -2.07% | 1,908,104 |
| Jul 13, 2026 | $152.56 | $154.93 | $152.00 | $153.83 | +1.24% | 1,403,826 |
| Jul 10, 2026 | $150.52 | $152.90 | $150.15 | $151.94 | +0.72% | 1,048,175 |
| Jul 9, 2026 | $149.82 | $151.72 | $148.23 | $150.85 | +0.19% | 1,788,624 |
| Jul 8, 2026 | $155.98 | $156.29 | $150.35 | $150.56 | -3.67% | 2,287,663 |
| Jul 7, 2026 | $158.00 | $159.49 | $156.26 | $156.30 | +0.49% | 1,757,628 |
| Jul 6, 2026 | $157.95 | $158.01 | $154.32 | $155.54 | -1.61% | 1,485,581 |
| Jul 2, 2026 | $154.94 | $158.72 | $153.93 | $158.08 | +3.39% | 2,040,522 |
| Jul 1, 2026 | $151.76 | $154.04 | $151.56 | $152.90 | +1.04% | 2,131,644 |
| Jun 30, 2026 | $155.02 | $155.11 | $149.69 | $151.33 | -2.49% | 2,109,075 |
| Jun 29, 2026 | $154.73 | $155.25 | $152.97 | $155.19 | -0.47% | 2,396,597 |
| Jun 26, 2026 | $152.80 | $156.89 | $151.63 | $155.92 | +3.00% | 12,180,749 |
| Jun 25, 2026 | $148.42 | $152.83 | $147.20 | $151.38 | +2.44% | 2,548,949 |
| Jun 24, 2026 | $145.66 | $149.20 | $144.61 | $147.77 | +2.68% | 2,300,230 |
| Jun 23, 2026 | $142.55 | $145.59 | $141.25 | $143.92 | +2.28% | 2,908,135 |
| Jun 22, 2026 | $142.44 | $143.43 | $140.11 | $140.71 | -2.27% | 3,642,816 |
| Jun 18, 2026 | $142.02 | $144.70 | $141.75 | $143.98 | +1.67% | 6,231,988 |
| Jun 17, 2026 | $144.50 | $145.60 | $140.63 | $141.61 | -2.45% | 2,921,247 |
| Jun 16, 2026 | $146.57 | $146.89 | $144.26 | $145.16 | -0.25% | 1,509,926 |
| Jun 15, 2026 | $146.60 | $147.94 | $145.44 | $145.52 | -0.49% | 1,760,186 |
| Jun 12, 2026 | $147.94 | $149.00 | $144.40 | $146.24 | -0.75% | 1,966,917 |
| Jun 11, 2026 | $147.33 | $148.09 | $145.90 | $147.35 | -0.30% | 1,639,985 |
| Jun 10, 2026 | $151.48 | $151.62 | $147.74 | $147.79 | -2.80% | 1,747,952 |
| Jun 9, 2026 | $149.72 | $152.55 | $148.70 | $152.04 | +1.37% | 2,214,895 |
| Jun 8, 2026 | $150.01 | $151.02 | $149.04 | $149.99 | -0.77% | 1,925,970 |
| Jun 5, 2026 | $151.78 | $153.24 | $150.70 | $151.16 | +1.07% | 2,077,545 |
| Jun 4, 2026 | $148.88 | $151.67 | $148.11 | $149.56 | +2.71% | 2,241,685 |
| Jun 3, 2026 | $144.46 | $146.72 | $144.21 | $145.61 | +0.82% | 1,609,724 |
| Jun 2, 2026 | $145.00 | $146.02 | $143.13 | $144.43 | -0.62% | 2,693,518 |
| Jun 1, 2026 | $146.15 | $147.92 | $145.13 | $145.33 | -1.22% | 2,387,011 |
| May 29, 2026 | $148.26 | $149.23 | $146.64 | $147.12 | -0.87% | 3,728,410 |
| May 28, 2026 | $146.20 | $148.46 | $143.96 | $148.41 | +0.79% | 3,214,462 |
| May 27, 2026 | $147.60 | $150.74 | $146.12 | $147.24 | -0.35% | 2,877,941 |
| May 26, 2026 | $147.63 | $149.30 | $146.25 | $147.75 | +0.08% | 3,243,506 |
| May 22, 2026 | $146.68 | $148.25 | $145.64 | $147.63 | +0.94% | 1,291,275 |
| May 21, 2026 | $145.16 | $147.03 | $142.67 | $146.25 | -0.48% | 1,986,179 |
| May 20, 2026 | $147.66 | $148.88 | $144.63 | $146.95 | 0.00% | 2,479,098 |
| May 19, 2026 | $142.00 | $148.21 | $141.82 | $146.95 | +3.23% | 4,219,471 |
| May 18, 2026 | $143.95 | $145.58 | $142.01 | $142.35 | -0.78% | 3,814,083 |
| May 15, 2026 | $144.83 | $145.50 | $142.02 | $143.47 | -0.69% | 4,277,333 |
| May 14, 2026 | $145.19 | $146.24 | $143.64 | $144.47 | +0.20% | 2,778,758 |
| May 13, 2026 | $146.59 | $146.59 | $142.83 | $144.18 | -2.26% | 3,830,201 |
| May 12, 2026 | $144.85 | $148.75 | $144.17 | $147.51 | +3.05% | 3,465,313 |
| May 11, 2026 | $148.71 | $149.64 | $142.96 | $143.15 | -4.20% | 3,588,608 |
| May 8, 2026 | $153.87 | $155.28 | $146.49 | $149.43 | -2.50% | 4,481,963 |
| May 7, 2026 | $151.00 | $154.45 | $149.27 | $153.26 | +5.87% | 6,344,336 |
| May 6, 2026 | $145.03 | $146.40 | $144.30 | $144.76 | +0.41% | 3,454,814 |
| May 5, 2026 | $147.06 | $147.44 | $143.00 | $144.17 | -1.46% | 3,533,224 |
| May 4, 2026 | $149.00 | $150.50 | $146.19 | $146.31 | -2.01% | 2,454,175 |
| May 1, 2026 | $149.40 | $150.19 | $147.19 | $149.31 | +0.18% | 2,472,376 |
| Apr 30, 2026 | $145.46 | $149.31 | $145.45 | $149.04 | +2.57% | 3,597,579 |
| Apr 29, 2026 | $148.30 | $148.58 | $144.51 | $145.31 | -2.82% | 3,104,069 |
| Apr 28, 2026 | $150.84 | $151.85 | $147.85 | $149.52 | -0.47% | 3,111,467 |
| Apr 27, 2026 | $152.00 | $153.50 | $149.87 | $150.22 | -1.26% | 2,681,519 |
| Apr 24, 2026 | $154.99 | $155.38 | $152.06 | $152.14 | -1.75% | 2,008,784 |
| Apr 23, 2026 | $155.91 | $156.75 | $153.46 | $154.85 | -0.51% | 2,846,641 |
| Apr 22, 2026 | $157.34 | $157.66 | $154.65 | $155.65 | -0.66% | 2,690,798 |
| Apr 21, 2026 | $159.60 | $159.61 | $156.69 | $156.69 | -1.23% | 3,213,537 |
| Apr 20, 2026 | $157.65 | $159.08 | $157.02 | $158.64 | +0.06% | 3,301,812 |
| Apr 17, 2026 | $155.41 | $159.95 | $155.19 | $158.54 | +2.40% | 3,591,706 |
| Apr 16, 2026 | $155.35 | $155.77 | $153.01 | $154.82 | -0.45% | 4,071,484 |
| Apr 15, 2026 | $155.27 | $157.04 | $154.55 | $155.52 | -0.13% | 2,660,143 |
| Apr 14, 2026 | $155.02 | $156.18 | $154.40 | $155.73 | +0.19% | 2,889,735 |
| Apr 13, 2026 | $153.93 | $155.55 | $152.79 | $155.43 | +0.78% | 3,061,188 |
| Apr 10, 2026 | $155.40 | $155.92 | $153.05 | $154.22 | -0.80% | 2,051,568 |
| Apr 9, 2026 | $155.10 | $157.18 | $154.87 | $155.46 | -1.04% | 2,709,768 |
| Apr 8, 2026 | $157.94 | $159.23 | $156.16 | $157.09 | +1.37% | 2,629,314 |
| Apr 7, 2026 | $155.46 | $155.74 | $154.01 | $154.96 | -0.23% | 1,807,141 |
| Apr 6, 2026 | $153.59 | $155.94 | $152.99 | $155.32 | +0.52% | 1,875,909 |
| Apr 2, 2026 | $154.56 | $157.57 | $153.25 | $154.51 | -1.17% | 2,368,150 |
| Apr 1, 2026 | $157.70 | $158.96 | $155.82 | $156.34 | -0.57% | 2,459,520 |
| Mar 31, 2026 | $155.94 | $157.93 | $154.02 | $157.23 | +1.64% | 1,949,189 |
| Mar 30, 2026 | $154.68 | $155.26 | $153.18 | $154.69 | +0.12% | 1,855,941 |
| Mar 27, 2026 | $158.15 | $158.15 | $154.38 | $154.51 | -1.82% | 2,032,060 |
| Mar 26, 2026 | $156.83 | $160.19 | $156.31 | $157.38 | -0.56% | 2,370,009 |
| Mar 25, 2026 | $157.47 | $158.79 | $155.02 | $158.27 | +1.51% | 1,853,287 |
| Mar 24, 2026 | $154.67 | $157.05 | $154.09 | $155.92 | -0.20% | 2,220,109 |
| Mar 23, 2026 | $156.68 | $158.10 | $155.41 | $156.23 | +1.36% | 2,284,891 |
| Mar 20, 2026 | $156.46 | $158.11 | $153.75 | $154.13 | -1.53% | 3,723,227 |
| Mar 19, 2026 | $157.51 | $159.11 | $156.45 | $156.53 | -0.98% | 2,424,165 |
| Mar 18, 2026 | $159.84 | $160.03 | $156.35 | $158.08 | -2.20% | 2,083,390 |
| Mar 17, 2026 | $161.60 | $163.44 | $161.24 | $161.64 | +0.85% | 2,373,917 |
| Mar 16, 2026 | $160.61 | $161.66 | $159.41 | $160.27 | +0.57% | 2,187,394 |
| Mar 13, 2026 | $161.37 | $162.41 | $158.93 | $159.36 | -0.17% | 2,559,972 |
| Mar 12, 2026 | $161.90 | $163.14 | $158.20 | $159.63 | -2.17% | 2,885,625 |
| Mar 11, 2026 | $163.56 | $164.10 | $160.30 | $163.17 | -0.43% | 4,098,496 |
| Mar 10, 2026 | $164.47 | $166.35 | $163.30 | $163.88 | -0.95% | 2,528,556 |
| Mar 9, 2026 | $165.00 | $167.06 | $161.75 | $165.46 | -0.99% | 2,905,127 |
| Mar 6, 2026 | $168.26 | $169.42 | $164.33 | $167.12 | -1.66% | 2,651,201 |
| Mar 5, 2026 | $169.55 | $170.11 | $167.82 | $169.94 | -0.90% | 2,856,584 |
| Mar 4, 2026 | $174.55 | $174.80 | $170.85 | $171.49 | -1.56% | 2,137,412 |
| Mar 3, 2026 | $173.23 | $174.99 | $171.57 | $174.21 | -1.32% | 2,109,629 |
| Mar 2, 2026 | $174.08 | $176.80 | $172.24 | $176.54 | +0.03% | 2,124,358 |
| Feb 27, 2026 | $175.32 | $178.01 | $174.03 | $176.48 | -0.10% | 4,624,941 |
| Feb 26, 2026 | $181.84 | $182.27 | $175.92 | $176.66 | -2.38% | 3,326,949 |
| Feb 25, 2026 | $183.26 | $183.73 | $179.35 | $180.96 | -0.84% | 2,506,134 |
| Feb 24, 2026 | $185.00 | $187.35 | $182.32 | $182.49 | -1.00% | 2,986,914 |
| Feb 23, 2026 | $184.75 | $186.30 | $182.14 | $184.34 | -0.57% | 3,261,839 |
| Feb 20, 2026 | $181.79 | $185.50 | $181.59 | $185.39 | +1.60% | 2,740,168 |
| Feb 19, 2026 | $182.16 | $183.04 | $180.75 | $182.47 | -0.11% | 1,985,096 |
| Feb 18, 2026 | $177.39 | $182.88 | $177.03 | $182.68 | +2.99% | 2,696,165 |
| Feb 17, 2026 | $176.16 | $178.43 | $175.51 | $177.38 | +0.85% | 2,237,887 |
| Feb 13, 2026 | $178.48 | $180.23 | $175.72 | $175.89 | -1.08% | 3,167,457 |
| Feb 12, 2026 | $180.87 | $182.75 | $176.63 | $177.81 | -1.56% | 8,302,802 |
| Feb 11, 2026 | $170.67 | $182.00 | $170.67 | $180.62 | +5.21% | 5,939,008 |
| Feb 10, 2026 | $165.98 | $172.58 | $164.41 | $171.68 | -17.22% | 4,604,657 |
| Feb 9, 2026 | $204.00 | $211.47 | $200.37 | $207.39 | -1.25% | 3,676,429 |
| Feb 6, 2026 | $206.76 | $210.70 | $204.90 | $210.02 | +1.70% | 2,243,711 |
| Feb 5, 2026 | $208.71 | $209.99 | $205.87 | $206.51 | -0.65% | 2,888,566 |
| Feb 4, 2026 | $207.10 | $213.08 | $205.65 | $207.87 | +0.66% | 3,137,767 |
| Feb 3, 2026 | $202.69 | $208.64 | $201.92 | $206.50 | +2.27% | 2,887,265 |
| Feb 2, 2026 | $203.00 | $203.61 | $201.19 | $201.91 | -0.77% | 1,946,135 |
| Jan 30, 2026 | $201.74 | $204.05 | $200.11 | $203.48 | +1.19% | 2,767,387 |
| Jan 29, 2026 | $200.46 | $202.06 | $199.00 | $201.09 | -0.41% | 1,456,554 |
| Jan 28, 2026 | $204.05 | $208.00 | $200.38 | $201.92 | -0.73% | 1,691,226 |
| Jan 27, 2026 | $201.74 | $205.18 | $201.18 | $203.40 | -0.01% | 1,884,869 |
| Jan 26, 2026 | $202.73 | $205.49 | $202.25 | $203.42 | +0.81% | 1,238,026 |
| Jan 23, 2026 | $205.50 | $205.52 | $195.63 | $201.79 | -2.06% | 3,433,280 |
| Jan 22, 2026 | $206.05 | $207.60 | $204.28 | $206.04 | -0.07% | 2,023,062 |
| Jan 21, 2026 | $205.07 | $207.54 | $204.13 | $206.18 | +1.37% | 1,742,619 |
| Jan 20, 2026 | $204.78 | $206.34 | $203.13 | $203.39 | -1.80% | 1,572,624 |
| Jan 16, 2026 | $207.08 | $209.12 | $206.65 | $207.11 | -0.60% | 1,590,433 |
| Jan 15, 2026 | $206.54 | $209.27 | $205.57 | $208.35 | +0.45% | 2,170,974 |
| Jan 14, 2026 | $201.81 | $207.64 | $200.81 | $207.42 | +2.93% | 1,442,810 |
| Jan 13, 2026 | $202.66 | $203.65 | $198.44 | $201.52 | -0.60% | 1,158,393 |
| Jan 12, 2026 | $202.80 | $203.57 | $201.35 | $202.74 | -0.00% | 1,381,370 |
| Jan 9, 2026 | $205.97 | $206.37 | $201.40 | $202.75 | -1.18% | 1,321,253 |
| Jan 8, 2026 | $201.29 | $206.99 | $201.29 | $205.18 | +1.22% | 1,430,092 |
| Jan 7, 2026 | $205.40 | $206.87 | $202.02 | $202.71 | -1.29% | 2,052,906 |
| Jan 6, 2026 | $198.27 | $206.12 | $198.18 | $205.36 | +3.22% | 2,043,542 |
| Jan 5, 2026 | $194.12 | $200.79 | $193.60 | $198.96 | +2.06% | 2,313,333 |
| Jan 2, 2026 | $194.29 | $195.79 | $192.48 | $194.94 | +0.45% | 1,363,817 |
| Dec 31, 2025 | $195.53 | $196.04 | $194.04 | $194.07 | -0.80% | 786,101 |
| Dec 30, 2025 | $194.81 | $196.18 | $194.56 | $195.64 | +0.25% | 766,007 |
| Dec 29, 2025 | $196.21 | $196.49 | $194.56 | $195.16 | -0.60% | 1,212,278 |
| Dec 26, 2025 | $196.08 | $197.24 | $194.87 | $196.33 | +0.11% | 1,016,226 |
| Dec 24, 2025 | $196.00 | $196.71 | $195.25 | $196.12 | +0.23% | 428,229 |
| Dec 23, 2025 | $196.36 | $196.36 | $194.82 | $195.67 | -0.54% | 1,040,382 |
| Dec 22, 2025 | $196.08 | $198.10 | $195.88 | $196.74 | +0.59% | 1,512,145 |
| Dec 19, 2025 | $194.30 | $196.80 | $194.09 | $195.59 | +0.46% | 4,982,978 |
| Dec 18, 2025 | $195.10 | $196.98 | $194.27 | $194.70 | -0.34% | 3,319,352 |
| Dec 17, 2025 | $196.03 | $198.48 | $194.96 | $195.36 | -0.52% | 3,310,256 |
| Dec 16, 2025 | $200.22 | $200.81 | $195.12 | $196.39 | -1.85% | 2,378,757 |
| Dec 15, 2025 | $200.89 | $202.44 | $198.51 | $200.09 | -0.40% | 3,711,236 |
| Dec 12, 2025 | $200.47 | $202.75 | $198.40 | $200.89 | +0.23% | 2,494,117 |
| Dec 11, 2025 | $198.74 | $200.51 | $197.89 | $200.43 | +1.02% | 1,652,604 |
| Dec 10, 2025 | $189.43 | $199.69 | $188.85 | $198.40 | +5.07% | 2,788,436 |
| Dec 9, 2025 | $189.90 | $191.32 | $188.52 | $188.82 | -0.36% | 1,493,782 |
| Dec 8, 2025 | $192.00 | $193.15 | $189.43 | $189.50 | -2.30% | 1,740,476 |
| Dec 5, 2025 | $193.72 | $196.12 | $193.69 | $193.96 | +0.10% | 1,784,765 |
| Dec 4, 2025 | $193.82 | $194.10 | $192.09 | $193.76 | +0.10% | 1,253,153 |
| Dec 3, 2025 | $191.35 | $193.72 | $190.71 | $193.57 | +1.63% | 1,161,462 |
| Dec 2, 2025 | $192.61 | $192.61 | $189.44 | $190.47 | -0.70% | 1,539,240 |
| Dec 1, 2025 | $193.36 | $194.77 | $191.47 | $191.82 | -1.13% | 1,931,471 |
| Nov 28, 2025 | $193.58 | $194.74 | $193.10 | $194.02 | +0.06% | 592,843 |
| Nov 26, 2025 | $195.08 | $195.78 | $193.33 | $193.90 | -0.81% | 1,243,818 |
| Nov 25, 2025 | $191.97 | $195.56 | $191.21 | $195.49 | +2.37% | 2,016,308 |
| Nov 24, 2025 | $192.87 | $193.56 | $190.78 | $190.96 | -0.91% | 2,100,249 |
| Nov 21, 2025 | $189.92 | $196.36 | $189.63 | $192.72 | +1.66% | 3,000,610 |
| Nov 20, 2025 | $189.39 | $192.04 | $188.05 | $189.58 | -0.86% | 2,588,795 |
| Nov 19, 2025 | $192.30 | $193.25 | $188.51 | $191.22 | -0.58% | 1,642,619 |
| Nov 18, 2025 | $191.21 | $194.14 | $189.76 | $192.33 | +0.71% | 2,106,369 |
| Nov 17, 2025 | $192.25 | $195.28 | $190.17 | $190.98 | -1.07% | 3,027,675 |
| Nov 14, 2025 | $193.04 | $194.50 | $191.76 | $193.04 | 0.00% | 3,347,124 |
| Nov 13, 2025 | $191.69 | $195.74 | $191.11 | $193.04 | +0.48% | 3,976,391 |
| Nov 12, 2025 | $190.12 | $192.61 | $189.06 | $192.12 | +1.64% | 2,845,150 |
| Nov 11, 2025 | $182.69 | $189.07 | $182.38 | $189.02 | +4.06% | 2,983,878 |
| Nov 10, 2025 | $176.82 | $182.00 | $175.93 | $181.64 | +2.14% | 2,479,978 |
| Nov 7, 2025 | $176.96 | $179.06 | $174.72 | $177.84 | +0.25% | 3,068,595 |
| Nov 6, 2025 | $164.50 | $177.64 | $162.29 | $177.39 | +0.57% | 6,595,465 |
| Nov 5, 2025 | $177.59 | $178.55 | $174.14 | $176.39 | -1.48% | 4,418,780 |
| Nov 4, 2025 | $177.10 | $180.19 | $175.00 | $179.04 | +0.98% | 3,330,894 |
| Nov 3, 2025 | $178.58 | $178.58 | $175.04 | $177.30 | -0.79% | 3,444,498 |
| Oct 31, 2025 | $178.27 | $179.31 | $175.60 | $178.71 | -0.37% | 2,692,203 |
| Oct 30, 2025 | $181.02 | $181.80 | $178.79 | $179.38 | -1.18% | 2,722,552 |
| Oct 29, 2025 | $183.33 | $183.33 | $181.08 | $181.52 | -1.46% | 1,610,557 |
| Oct 28, 2025 | $187.10 | $187.10 | $184.16 | $184.21 | -1.51% | 1,330,993 |
| Oct 27, 2025 | $186.01 | $187.60 | $185.02 | $187.04 | +0.65% | 2,561,335 |
| Oct 24, 2025 | $187.93 | $188.52 | $185.71 | $185.83 | -0.38% | 1,540,369 |
| Oct 23, 2025 | $188.58 | $188.91 | $185.85 | $186.53 | -0.84% | 1,679,342 |
| Oct 22, 2025 | $188.78 | $190.16 | $187.38 | $188.11 | -0.49% | 2,158,791 |
| Oct 21, 2025 | $192.04 | $192.66 | $187.57 | $189.03 | -1.03% | 2,280,150 |
| Oct 20, 2025 | $189.28 | $193.43 | $189.28 | $191.00 | +1.00% | 1,734,425 |
| Oct 17, 2025 | $185.29 | $189.52 | $184.54 | $189.10 | – | 1,943,783 |
Seasonality
BDX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -2.7% | -0.1% | -0.0% | -3.5% | 3.0% | 5.2% | 1.5% | -3.3% | -0.0% | 2.6% | 1.3% |
| Months up | 8 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 0 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 4.8% | 10.3% | -10.3% | -5.2% | -1.3% | 3.6% | 9.4% | 13.6% | -4.3% | 10.8% | ||
| 2025 | 9.1% | -8.9% | 2.0% | -9.6% | -16.7% | 0.4% | 3.5% | 8.3% | -2.5% | -4.5% | 8.6% | 0.6% |
| 2024 | -2.1% | -1.4% | 5.5% | -5.2% | -1.1% | 1.1% | 3.1% | 0.6% | -0.1% | -3.1% | -5.0% | 2.7% |
| 2023 | -0.8% | -7.0% | 5.9% | 6.8% | -8.5% | 9.6% | 5.5% | 0.3% | -7.2% | -2.2% | -6.6% | 3.7% |
| 2022 | 1.1% | 6.7% | -1.6% | -4.7% | 3.5% | -3.3% | -0.9% | 3.3% | -11.4% | 5.9% | 5.7% | 2.4% |
| 2021 | 4.6% | -7.9% | 1.2% | 2.3% | -2.8% | 0.9% | 5.2% | -1.6% | -2.0% | -2.5% | -1.0% | 6.4% |
| 2020 | 1.2% | -13.6% | -3.1% | 9.9% | -2.2% | -2.8% | 17.6% | -13.7% | -3.8% | -0.7% | 1.6% | 6.9% |
| 2019 | 10.7% | -0.3% | 0.7% | -3.6% | -3.0% | 8.3% | 0.3% | 0.4% | -0.1% | 1.2% | 1.0% | 5.5% |
| 2018 | 13.5% | -8.6% | -2.1% | 7.0% | -4.4% | 8.5% | 4.5% | 4.6% | -0.0% | -11.7% | 9.7% | -10.6% |
| 2017 | 7.1% | 3.2% | 0.6% | 1.9% | 1.2% | 3.5% | 3.2% | -1.0% | -1.4% | 6.5% | 9.4% | -5.9% |