Becton, Dickinson and Company (BDX) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +17.5%
- 3M
- +19.7%
- YTD
- +38.3%
- 1Y
- +93.3%
- 3Y
- +9.8%
- 5Y
- +7.5%
Loading 10-year price history...
BDX Historical Performance
BDX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -7.8%
- 2003 annual price return
- +30.5%
- 2004 annual price return
- +38.5%
- 2005 annual price return
- +7.3%
- 2006 annual price return
- +16.0%
- 2007 annual price return
- +18.7%
- 2008 annual price return
- -21.2%
- 2009 annual price return
- +12.9%
- 2010 annual price return
- +7.5%
- 2011 annual price return
- -11.8%
- 2012 annual price return
- +5.0%
- 2013 annual price return
- +39.1%
- 2014 annual price return
- +27.5%
- 2015 annual price return
- +10.2%
- 2016 annual price return
- +11.9%
- 2017 annual price return
- +29.6%
- 2018 annual price return
- +3.4%
- 2019 annual price return
- +23.6%
- 2020 annual price return
- -8.2%
- 2021 annual price return
- +0.3%
- 2022 annual price return
- +3.0%
- 2023 annual price return
- -4.8%
- 2024 annual price return
- -7.6%
- 2025 annual price return
- +9.0%
- 2026 annual price return
- +19.9%
BDX Stock Price Trajectory (1980–2026)
As of November 7, 2026, Becton, Dickinson and Company (BDX) trades at $211.88, representing a +93.3% return over the past year. The stock has delivered a +54.3% total return over five years (+7.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $214.87 on November 6, 2026. From this peak, BDX has corrected -1.4%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers BAX (+43.4% 1Y), BSX (-56.8% 1Y), and MDT (+13.0% 1Y), BDX has outperformed the peer group average. Compare BDX vs BAX →
BDX Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 209.29 | 214.87 | 209.29 | 211.88 | 2.12M | -0.78% |
| 2026-11-05 | 208.00 | 214.78 | 206.50 | 213.55 | 3.99M | +2.08% |
| 2026-11-04 | 203.00 | 209.84 | 200.30 | 209.19 | 4.46M | +5.56% |
| 2026-11-03 | 197.16 | 199.17 | 196.24 | 198.17 | 1.96M | -0.22% |
| 2026-11-02 | 197.52 | 199.92 | 197.23 | 198.60 | 1.79M | +0.36% |
| 2026-10-30 | 199.77 | 199.94 | 197.06 | 197.88 | 2.92M | -0.23% |
| 2026-10-29 | 197.11 | 198.64 | 194.53 | 198.34 | 2.20M | +1.63% |
| 2026-10-28 | 194.22 | 196.88 | 193.80 | 195.16 | 1.74M | +0.07% |
| 2026-10-27 | 194.77 | 196.16 | 194.10 | 195.03 | 1.15M | -0.69% |
| 2026-10-26 | 198.13 | 198.90 | 194.71 | 196.39 | 1.64M | -1.27% |
| 2026-10-23 | 199.18 | 200.42 | 197.15 | 198.91 | 1.30M | -0.75% |
| 2026-10-22 | 195.35 | 200.47 | 194.91 | 200.42 | 1.38M | +3.13% |
| 2026-10-21 | 191.72 | 195.22 | 191.72 | 194.34 | 1.07M | +0.28% |
| 2026-10-20 | 192.78 | 193.85 | 191.35 | 193.80 | 1.08M | +1.60% |
| 2026-10-19 | 190.10 | 191.86 | 189.49 | 190.74 | 1.22M | -0.53% |
| 2026-10-16 | 194.42 | 195.99 | 190.21 | 191.75 | 1.41M | -1.04% |
| 2026-10-15 | 192.00 | 194.34 | 189.51 | 193.76 | 1.97M | +2.58% |
| 2026-10-14 | 188.26 | 189.68 | 186.04 | 188.89 | 1.65M | +0.81% |
| 2026-10-13 | 189.82 | 189.99 | 185.59 | 187.37 | 1.15M | -0.80% |
| 2026-10-12 | 184.32 | 188.92 | 184.32 | 188.89 | 1.18M | +2.80% |
| 2026-10-09 | 181.89 | 183.85 | 181.51 | 183.75 | 1.62M | +0.55% |
| 2026-10-08 | 179.76 | 182.76 | 178.90 | 182.75 | 1.52M | +1.44% |
| 2026-10-07 | 180.34 | 182.38 | 177.92 | 180.16 | 1.92M | -0.08% |
| 2026-10-06 | 183.35 | 187.45 | 180.12 | 180.30 | 2.05M | -0.20% |
| 2026-10-05 | 176.58 | 180.90 | 176.04 | 180.67 | 1.65M | +2.19% |
| 2026-10-02 | 177.46 | 178.13 | 175.71 | 176.80 | 1.87M | -0.71% |
| 2026-10-01 | 179.11 | 179.67 | 177.02 | 178.07 | 1.29M | -0.52% |
| 2026-09-30 | 181.19 | 182.34 | 178.91 | 179.00 | 1.80M | -1.63% |
| 2026-09-29 | 182.51 | 182.95 | 180.09 | 181.97 | 1.53M | -1.01% |
| 2026-09-28 | 183.07 | 184.34 | 181.95 | 183.83 | 1.89M | +0.01% |
| 2026-09-25 | 179.22 | 183.92 | 177.87 | 183.82 | 1.47M | +2.56% |
| 2026-09-24 | 182.73 | 183.72 | 178.98 | 179.23 | 1.40M | -1.80% |
| 2026-09-23 | 182.10 | 184.37 | 181.31 | 182.52 | 1.02M | -0.26% |
| 2026-09-22 | 182.40 | 183.83 | 180.75 | 183.00 | 1.46M | +1.27% |
| 2026-09-21 | 181.25 | 181.53 | 179.98 | 180.70 | 1.46M | -0.13% |
| 2026-09-18 | 179.76 | 182.62 | 179.42 | 180.94 | 6.42M | -0.24% |
| 2026-09-17 | 182.71 | 184.34 | 181.27 | 181.38 | 1.84M | -0.26% |
| 2026-09-16 | 185.18 | 186.27 | 181.29 | 181.85 | 1.73M | -2.19% |
| 2026-09-15 | 182.39 | 186.63 | 181.28 | 185.92 | 2.09M | +1.65% |
| 2026-09-14 | 180.05 | 183.53 | 179.60 | 182.91 | 1.63M | +2.85% |
| 2026-09-11 | 177.60 | 178.30 | 175.20 | 177.85 | 1.58M | +0.81% |
| 2026-09-10 | 178.94 | 178.94 | 175.67 | 176.42 | 1.71M | -1.88% |
| 2026-09-09 | 177.15 | 182.10 | 176.55 | 179.80 | 1.53M | +0.39% |
| 2026-09-08 | 181.75 | 182.20 | 178.47 | 179.10 | 1.81M | -3.05% |
| 2026-09-04 | 185.42 | 187.13 | 184.05 | 184.74 | 1.44M | -1.54% |
| 2026-09-03 | 188.97 | 189.47 | 184.91 | 187.62 | 1.21M | +0.05% |
| 2026-09-02 | 187.43 | 191.76 | 187.43 | 187.52 | 1.47M | +0.21% |
| 2026-09-01 | 190.30 | 191.57 | 186.48 | 187.12 | 1.28M | -0.53% |
| 2026-08-31 | 187.88 | 188.97 | 186.62 | 188.11 | 2.63M | -0.74% |
| 2026-08-28 | 188.04 | 190.32 | 187.54 | 189.52 | 1.69M | +0.74% |
BDX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BDX — Frequently Asked Questions
Quick answers to the most common questions about buying BDX stock.
How has BDX stock performed recently?
BDX returned +93.3% over the past year, beating its 5-year annualized CAGR of +7.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BDX's all-time high price?
Becton, Dickinson and Company reached $214.87 on 2026-11-06. The 52-week high is $214.87. Current 1-year return of +93.3% places the stock closer to historical peaks.
Where can I download BDX historical price data?
This page provides BDX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.