Becton, Dickinson and Company (BDX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BDX Historical Performance
Short-Term Returns
BDX Stock Price Trajectory (2011–2026)
As of May 6, 2026, Becton, Dickinson and Company (BDX) trades at $144.76, representing a +41.8% return over the past year. The stock has delivered a +10.4% total return over five years (-0.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $205.52 on January 24, 2026. From this peak, BDX has corrected -29.6%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers BAX (-43.3% 1Y), BSX (-46.2% 1Y), and MDT (-5.7% 1Y), BDX has outperformed the peer group average. Compare BDX vs BAX →
BDX Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 145.68 | 146.40 | 144.30 | 144.76 | 3.39M | +0.41% |
| 2026-05-05 | 147.06 | 147.44 | 143.00 | 144.17 | 1.58M | -1.46% |
| 2026-05-04 | 149.00 | 150.50 | 146.20 | 146.31 | 2.25M | -2.01% |
| 2026-05-01 | 149.40 | 150.19 | 147.19 | 149.31 | 1.82M | +0.18% |
| 2026-04-30 | 145.46 | 149.21 | 145.45 | 149.04 | 1.94M | +2.57% |
| 2026-04-29 | 148.30 | 148.58 | 144.51 | 145.31 | 2.92M | -2.82% |
| 2026-04-28 | 151.02 | 151.85 | 147.85 | 149.52 | 3.07M | -0.47% |
| 2026-04-27 | 152.00 | 153.50 | 149.87 | 150.22 | 2.12M | -1.26% |
| 2026-04-24 | 154.99 | 155.38 | 152.06 | 152.14 | 1.95M | -1.75% |
| 2026-04-23 | 155.91 | 156.75 | 153.46 | 154.85 | 2.60M | -0.51% |
| 2026-04-22 | 157.34 | 157.66 | 154.65 | 155.65 | 2.37M | -0.66% |
| 2026-04-21 | 159.60 | 159.60 | 156.69 | 156.69 | 3.21M | -1.23% |
| 2026-04-20 | 157.65 | 159.07 | 157.02 | 158.64 | 3.20M | +0.06% |
| 2026-04-17 | 155.19 | 159.95 | 155.19 | 158.54 | 3.25M | +2.40% |
| 2026-04-16 | 155.35 | 155.77 | 153.01 | 154.82 | 3.85M | -0.45% |
| 2026-04-15 | 155.27 | 157.04 | 154.55 | 155.52 | 2.40M | -0.13% |
| 2026-04-14 | 154.72 | 156.18 | 154.40 | 155.73 | 2.70M | +0.19% |
| 2026-04-13 | 154.00 | 155.54 | 152.78 | 155.43 | 2.32M | +0.78% |
| 2026-04-10 | 155.40 | 155.92 | 153.05 | 154.22 | 2.02M | -0.80% |
| 2026-04-09 | 155.10 | 157.18 | 154.87 | 155.46 | 2.43M | -1.04% |
| 2026-04-08 | 157.82 | 159.15 | 156.16 | 157.09 | 2.59M | +1.37% |
| 2026-04-07 | 155.46 | 155.74 | 154.01 | 154.96 | 1.57M | -0.23% |
| 2026-04-06 | 153.79 | 155.94 | 152.99 | 155.32 | 1.84M | +0.52% |
| 2026-04-02 | 154.80 | 157.56 | 153.25 | 154.51 | 1.82M | -1.17% |
| 2026-04-01 | 157.70 | 158.96 | 155.82 | 156.34 | 1.84M | -0.57% |
| 2026-03-31 | 156.86 | 157.93 | 154.01 | 157.23 | 1.67M | +1.64% |
| 2026-03-30 | 154.68 | 155.26 | 153.18 | 154.69 | 1.76M | +0.12% |
| 2026-03-27 | 158.15 | 158.15 | 154.38 | 154.51 | 1.79M | -1.82% |
| 2026-03-26 | 156.83 | 160.19 | 156.31 | 157.38 | 2.29M | -0.56% |
| 2026-03-25 | 157.47 | 158.78 | 155.02 | 158.27 | 1.56M | +1.51% |
Full BDX Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See BDX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BDX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BDX vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonBDX — Frequently Asked Questions
Quick answers to the most common questions about buying BDX stock.
How has BDX stock performed recently?
BDX returned +41.8% over the past year, beating its 5-year annualized CAGR of -0.0%. 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 $205.52 on 2026-01-24. The 52-week high is $205.52. Current 1-year return of +41.8% 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 2011-2026, downloadable in CSV format.