NYSE · BDX · stock
Becton Dickinson & Co. (BDX) stock price history
Every NYSE trading session of Becton Dickinson & Co. from Feb 21, 1973 to Nov 12, 2026: 13,414 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BDX adjusted close, 1973 to 2026
- $215.71
- All time high, 2026
- $216.85
- 52 week high, $140.11 low
- 13,414
- Daily sessions since 1973
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
BDX key facts
- Becton Dickinson & Co. (BDX) closed at $215.71 on Nov 12, 2026 on NYSE.
- BDX's all time high close is $215.71, set on Nov 12, 2026; its all time low close is $0.4987 on Aug 19, 1974.
- BDX's 52 week range is $140.11 to $216.85.
- BDX returned +45.5% over the year to Nov 12, 2026 and +25.3% over five years.
- Over ten years BDX returned +92%, +6.7% a year compounded.
- BDX's deepest drawdown was -52.1% from Oct 12, 1973 to Aug 19, 1974.
- DataCedar holds 13,414 daily sessions of BDX history from Feb 21, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BDX price chart, 1973 to 2026
BDX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.2% |
| 3 months | +17.5% |
| 6 months | +47.3% |
| Year to date | +42.1% |
| 1 year | +45.5% |
| 3 years | +23.6% |
| 5 years | +25.3% |
| 10 years | +92.2% |
| Since Feb 21, 1973 | +24,601% |
| Compound annual growth, 53.7 years | +10.8% |
BDX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $215.71 on Nov 12, 2026
- All time low close
- $0.4987 on Aug 19, 1974
- 52 week high
- $216.85 on Nov 12, 2026
- 52 week low
- $140.11 on Jun 22, 2026
- Deepest drawdown
- -52.1% from Oct 12, 1973 to Aug 19, 1974, recovered Nov 5, 1980
- Best single session
- +17.9% on Sep 27, 2000
- Worst single session
- -22.4% on Jun 14, 1999
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1973
- 247×
- Best calendar year
- 1998, +72%
- Worst calendar year
- 1999, -36%
BDX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on Feb 21, 1973; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $150.71 | $216.85 | $140.11 | $215.71 | +43.3% | 529M | 218 |
| 2025 | $173.12 | $191.33 | $124.58 | $150.54 | -12.6% | 765.1M | 250 |
| 2024 | $181.59 | $186.57 | $164.63 | $172.26 | -5.4% | 476.1M | 252 |
| 2023 | $193.19 | $212.91 | $168.80 | $182.05 | -2.7% | 399M | 250 |
| 2022 | $177.11 | $201.83 | $158.21 | $187.04 | +5.1% | 396.9M | 251 |
| 2021 | $175.25 | $186.68 | $165.36 | $177.99 | +1.9% | 448.3M | 252 |
| 2020 | $187.44 | $197.61 | $136.68 | $174.71 | -6.8% | 601.8M | 253 |
| 2019 | $151.04 | $189.78 | $143.39 | $187.36 | +22.2% | 383.4M | 252 |
| 2018 | $144.50 | $180.34 | $141.02 | $153.32 | +6.6% | 385.9M | 251 |
| 2017 | $107.19 | $153.78 | $106.89 | $143.81 | +31.2% | 429.7M | 251 |
| 2016 | $98.06 | $119.77 | $84.31 | $109.57 | +9.2% | 333.5M | 252 |
| 2015 | $89.78 | $102.54 | $83.54 | $100.32 | +12.6% | 364.6M | 252 |
| 2014 | $69.39 | $90.85 | $66.12 | $89.07 | +28.3% | 326.4M | 252 |
| 2013 | $48.79 | $69.72 | $48.46 | $69.44 | +44.3% | 300.5M | 252 |
| 2012 | $45.40 | $48.84 | $43.24 | $48.13 | +7.2% | 356M | 250 |
| 2011 | $50.08 | $53.30 | $41.55 | $44.88 | -9.7% | 478.2M | 252 |
| 2010 | $45.51 | $50.27 | $38.68 | $49.70 | +9.4% | 451.9M | 252 |
| 2009 | $38.75 | $46.07 | $34.30 | $45.44 | +17.6% | 626.8M | 252 |
| 2008 | $47.27 | $51.88 | $32.67 | $38.64 | -16.9% | 556.8M | 253 |
| 2007 | $38.74 | $47.63 | $38.05 | $46.51 | +20.7% | 387.3M | 251 |
| 2006 | $32.50 | $40.64 | $31.69 | $38.52 | +18.3% | 296.4M | 251 |
| 2005 | $29.94 | $33.14 | $26.83 | $32.55 | +7.2% | 323.7M | 251 |
| 2004 | $21.65 | $31.11 | $21.60 | $30.37 | +39.8% | 342.7M | 248 |
| 2003 | $16.13 | $22.09 | $15.04 | $21.73 | +35.7% | 394.9M | 251 |
| 2002 | $17.04 | $19.96 | $12.81 | $16.01 | -6.3% | 297.6M | 252 |
| 2001 | $17.53 | $20.02 | $15.32 | $17.10 | -3.2% | 315.3M | 248 |
| 2000 | $13.19 | $18.01 | $11.06 | $17.66 | +30.1% | 342.1M | 250 |
| 1999 | $21.27 | $22.01 | $11.27 | $13.57 | -36.2% | 389.1M | 251 |
| 1998 | $12.11 | $24.67 | $12.04 | $21.27 | +72.1% | 253.1M | 250 |
| 1997 | $10.59 | $13.65 | $10.32 | $12.35 | +16.7% | 221M | 246 |
| 1996 | $9.02 | $11.07 | $8.59 | $10.59 | +17.0% | 265.4M | 254 |
| 1995 | $5.74 | $9.14 | $5.71 | $9.05 | +58.4% | 252.7M | 241 |
| 1994 | $4.18 | $5.94 | $3.97 | $5.71 | +36.8% | 231.4M | 251 |
| 1993 | $4.51 | $4.67 | $3.76 | $4.18 | -7.3% | 217.7M | 253 |
| 1992 | $3.85 | $4.80 | $3.63 | $4.51 | +16.7% | 236.7M | 243 |
| 1991 | $4.13 | $4.54 | $3.25 | $3.86 | -6.5% | 381.1M | 245 |
| 1990 | $3.39 | $4.24 | $3.04 | $4.13 | +22.4% | 258.5M | 238 |
| 1989 | $2.77 | $3.40 | $2.60 | $3.38 | +21.1% | 354.4M | 242 |
| 1988 | $2.69 | $3.28 | $2.46 | $2.79 | +3.6% | 292.9M | 242 |
| 1987 | $2.61 | $3.61 | $2.22 | $2.69 | +3.4% | 460.4M | 248 |
| 1986 | $1.59 | $3.16 | $1.59 | $2.60 | +63.6% | 434M | 244 |
| 1985 | $0.9924 | $1.69 | $0.9892 | $1.59 | +60.1% | 330.8M | 241 |
| 1984 | $0.9093 | $1.03 | $0.7582 | $0.9924 | +11.4% | 190.1M | 239 |
| 1983 | $1.01 | $1.28 | $0.8244 | $0.8911 | -11.7% | 276.9M | 244 |
| 1982 | $1.13 | $1.20 | $0.8549 | $1.01 | -11.0% | 188.4M | 253 |
| 1981 | $1.25 | $1.29 | $0.8817 | $1.13 | -8.6% | 110.2M | 253 |
| 1980 | $0.8074 | $1.25 | $0.6234 | $1.24 | +53.7% | 166.4M | 253 |
| 1979 | $0.7421 | $0.8668 | $0.6501 | $0.8074 | +8.8% | 123M | 253 |
| 1978 | $0.7481 | $0.9737 | $0.7214 | $0.7421 | -0.8% | 169.8M | 252 |
| 1977 | $0.8074 | $0.8282 | $0.6056 | $0.7481 | -6.7% | 96.9M | 252 |
| 1976 | $0.9321 | $1.02 | $0.7659 | $0.8015 | -13.5% | 77M | 253 |
| 1975 | $0.6650 | $0.9499 | $0.6650 | $0.9262 | +41.8% | 82.3M | 253 |
| 1974 | $0.8906 | $0.9499 | $0.4839 | $0.6531 | -26.7% | 52.7M | 253 |
| 1973 | $0.8704 | $1.05 | $0.7689 | $0.8906 | n/a | 55.1M | 218 |
BDX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $215.71 | +9.0% |
| October 2026 | $197.88 | +10.5% |
| September 2026 | $179.00 | -4.3% |
| August 2026 | $187.01 | +12.9% |
| July 2026 | $165.62 | +9.4% |
| June 2026 | $151.33 | +3.6% |
| May 2026 | $146.09 | -1.3% |
| April 2026 | $148.00 | -5.2% |
| March 2026 | $156.13 | -10.3% |
| February 2026 | $174.13 | +10.3% |
| January 2026 | $157.84 | +4.8% |
| December 2025 | $150.54 | +0.6% |
About the BDX data
Daily bars. 13,414 sessions from Feb 21, 1973 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABDX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BCX BlackRock Resources & Commodities Strategy Trust
- BDC Belden INC.
- BDJ BlackRock Enhanced Equity Dividend Trust
- BDN Brandywine Realty Trust
- BE Bloom Energy Corp
- BEBE TGE Value Creative Solutions Corp
- BEBE.U TGE Value Creative Solutions Corp Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- BEBE.W TGE Value Creative Solutions Corp Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
Common questions
BDX share price history
