 |
 |
|
|
| Home | Free Dividend Report | BDX Dividend History | BDX Historical Stock Prices | BDX Preferred Stock | BDX Options Chain | Stock Message Boards |
|
|
|
 Becton Dickinson and (BDX) has the following price history information. Looking back at BDX historical stock prices for the last five trading days, on August 03, 2026, BDX opened at $167.75, traded as high as $171.21 and as low as $167.16, and closed at $170.21. Trading volume was a total of 1.73M shares. On August 04, 2026, BDX opened at $168.00, traded as high as $170.76 and as low as $166.80, and closed at $170.12. Trading volume was a total of 2.10M shares. On August 05, 2026, BDX opened at $169.73, traded as high as $170.91 and as low as $168.01, and closed at $170.66. Trading volume was a total of 2.54M shares. On August 06, 2026, BDX opened at $175.88, traded as high as $179.40 and as low as $172.76, and closed at $177.07. Trading volume was a total of 3.30M shares. On August 07, 2026, BDX opened at $175.26, traded as high as $177.55 and as low as $173.29, and closed at $176.86. Trading volume was a total of 1.85M shares.
BDX Historical Stock Prices By Date: Below, we examine the compound annual growth rate — CAGR for short — of an investment into Becton Dickinson and shares, starting with a $10,000 purchase of BDX, and working forward through the historical stock price information to today.
|
|
|
|
|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
Video: Compound Annual Growth Rate (CAGR) Definition
Free BDX Email Alerts:
BDX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.