Becton, Dickinson and Company
BDXNYSEHealthcare● Active
$149.31
$-1.85(-1.22%)
Market Cap$54.1B
P/E Ratio—
52W High$187.35
52W Low$127.58648
Becton, Dickinson and Company（BDX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bdx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$225.88
Jul 24, 2023
-33.8% from here
5-Year Low5Y
$127.59
Nov 6, 2025
+17.2% from low
IPO Priceadj.
—
Feb 21, 1973
+0.0% since IPO
1 Year Ago
$135.62
Jun 9, 2025
+10.2% in 1Y
5 Years Ago
$183.50
Jun 8, 2021
-18.5% in 5Y
10 Years Ago
$130.50
Jun 8, 2016
+14.6% in 10Y
Historical Price Data · BDX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $150.01 | $150.79 | $149.04 | $149.66 | $149.66 | 531K | -0.23% |
| Jun 5, 2026 | $151.78 | $153.24 | $150.70 | $151.16 | $151.16 | 2.1M | -0.41% |
| Jun 4, 2026 | $148.88 | $151.67 | $148.11 | $149.56 | $149.56 | 2.2M | +0.46% |
| Jun 3, 2026 | $144.46 | $146.72 | $144.21 | $145.61 | $145.61 | 1.6M | +0.80% |
| Jun 2, 2026 | $145.00 | $146.02 | $143.13 | $144.43 | $144.43 | 2.7M | -0.39% |
| Jun 1, 2026 | $146.15 | $147.92 | $145.13 | $145.33 | $145.33 | 2.4M | -0.56% |
| May 29, 2026 | $148.26 | $149.23 | $146.64 | $147.12 | $147.12 | 3.7M | -0.77% |
| May 28, 2026 | $146.20 | $148.46 | $143.96 | $148.41 | $148.41 | 3.2M | +1.51% |
| May 27, 2026 | $147.60 | $150.74 | $146.12 | $147.24 | $147.24 | 2.9M | -0.24% |
| May 26, 2026 | $147.63 | $149.30 | $146.25 | $147.75 | $147.75 | 3.2M | +0.08% |
| May 22, 2026 | $146.68 | $148.25 | $145.64 | $147.63 | $147.63 | 1.3M | +0.65% |
| May 21, 2026 | $145.16 | $147.03 | $142.67 | $146.25 | $146.25 | 2.0M | +0.75% |
| May 20, 2026 | $147.66 | $148.88 | $144.63 | $146.95 | $146.95 | 2.5M | -0.48% |
| May 19, 2026 | $142.00 | $148.21 | $141.82 | $146.95 | $146.95 | 4.2M | +3.49% |
| May 18, 2026 | $143.95 | $145.58 | $142.01 | $142.35 | $142.35 | 3.8M | -1.11% |
| May 15, 2026 | $144.83 | $145.50 | $142.02 | $143.47 | $143.47 | 4.3M | -0.94% |
| May 14, 2026 | $145.19 | $146.24 | $143.64 | $144.47 | $144.47 | 2.8M | -0.50% |
| May 13, 2026 | $146.59 | $146.59 | $142.83 | $144.18 | $144.18 | 3.8M | -1.64% |
| May 12, 2026 | $144.85 | $148.75 | $144.17 | $147.51 | $147.51 | 3.5M | +1.84% |
| May 11, 2026 | $148.71 | $149.64 | $142.96 | $143.15 | $143.15 | 3.6M | -3.74% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BDX
Jan 1 → Dec 31 · 6 years2026-2.0%$152.74 → $149.66
-2.0%
2025-14.9%$179.25 → $152.57
-14.9%
2024-6.7%$191.21 → $178.36
-6.7%
2023-7.2%$206.49 → $191.69
-7.2%
2022+4.2%$191.92 → $199.92
+4.2%
2021+5.0%$183.74 → $192.88
+5.0%
Best Year2021 · +5.0%
Worst Year2025 · -14.9%
Positive Years2 / 6
Avg Annual Return-3.6%
6Y Total Return-18.5%
6Y CAGR~-3.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in BDX?
If you invested $1,000 in BDX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,146
Total Return+14.6%
CAGR~+1.4% / yr
Profit+$146
Based on Jun 8, 2016 · $130.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Becton, Dickinson and Company（BDX）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $149.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BDX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BDX 历史股价FMP 日线复权 OHLCV