Becton, Dickinson and Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.140	2.140	2.140	2.140	2.140	3,902
2026-10-15	2.100	2.140	2.080	2.100	2.100	16,044
2026-10-14	2.060	2.140	2.060	2.080	2.080	30,333
2026-10-12	2.040	2.080	2.020	2.080	2.080	4,955
2026-10-09	2.040	2.040	2.020	2.040	2.040	29,077
2026-10-08	2.020	2.040	2.000	2.000	2.000	3,057
2026-10-07	2.060	2.080	2.020	2.040	2.040	42,862
2026-10-06	2.000	2.060	2.000	2.060	2.060	26,991
2026-10-05	2.040	2.040	1.970	1.990	1.990	59,402
2026-10-02	2.020	2.040	2.000	2.040	2.040	1,451
2026-10-01	2.040	2.060	2.020	2.060	2.060	14,944
2026-09-30	2.060	2.060	2.020	2.040	2.040	29,957
2026-09-29	2.060	2.060	2.040	2.060	2.060	1,916
2026-09-28	2.000	2.060	1.990	2.060	2.060	47,438
2026-09-25	2.080	2.080	2.000	2.000	2.000	6,358
2026-09-24	2.040	2.080	2.040	2.080	2.080	18,900
2026-09-23	2.020	2.040	2.000	2.040	2.040	8,609
2026-09-22	2.040	2.040	1.930	2.000	2.000	4,038
2026-09-21	2.060	2.140	1.980	2.020	2.020	44,652
2026-09-18	2.040	2.060	2.020	2.060	2.060	22,719
2026-09-17	2.080	2.080	2.020	2.040	2.040	30,172
2026-09-16	2.020	2.060	2.020	2.060	2.060	69,295
2026-09-15	1.980	2.040	1.980	2.020	2.020	172,817
2026-09-14	1.970	1.970	1.940	1.970	1.970	57,871
2026-09-11	1.970	2.040	1.940	1.980	1.980	51,301
2026-09-10	1.970	1.990	1.950	1.980	1.980	39,577
2026-09-09	2.020	2.020	1.960	1.970	1.970	93,746
2026-09-08	2.040	2.040	2.000	2.040	2.030	30,654
2026-09-07	2.040	2.060	2.020	2.040	2.030	872
2026-09-04	2.060	2.060	1.990	2.040	2.030	22,311
2026-09-03	2.080	2.100	2.080	2.080	2.070	2,533
2026-09-02	2.100	2.120	2.080	2.120	2.110	63,484
2026-09-01	2.140	2.140	2.000	2.100	2.090	53,906
2026-08-31	2.080	2.160	2.060	2.140	2.130	67,608
2026-08-28	2.060	2.080	2.040	2.040	2.030	10,407
2026-08-27	2.080	2.100	2.040	2.040	2.030	38,613
2026-08-26	2.100	2.100	2.040	2.080	2.070	1,788
2026-08-25	2.080	2.120	2.080	2.080	2.070	12,401
2026-08-24	2.060	2.100	2.020	2.080	2.070	11,914
2026-08-21	2.020	2.100	2.020	2.060	2.050	28,349
2026-08-20	2.040	2.060	2.020	2.020	2.010	25,133
2026-08-19	2.020	2.040	2.000	2.020	2.010	29,442
2026-08-18	2.040	2.060	2.000	2.020	2.010	29,990
2026-08-17	2.000	2.100	2.000	2.100	2.090	50,451
2026-08-14	2.020	2.060	2.000	2.020	2.010	6,972
2026-08-13	1.960	2.020	1.960	2.000	1.991	306,361
2026-08-12	1.960	1.960	1.960	1.960	1.951	0
2026-08-11	1.960	1.970	1.940	1.960	1.951	33,904
2026-08-10	1.980	1.980	1.920	1.960	1.951	224,036
2026-08-07	1.900	1.980	1.900	1.960	1.951	54,033
2026-08-06	1.860	1.890	1.860	1.880	1.871	4,746
2026-08-05	1.880	1.890	1.860	1.890	1.881	19,400
2026-08-04	1.830	1.920	1.830	1.880	1.871	249,115
2026-08-03	1.860	1.860	1.810	1.830	1.821	187,198
2026-07-31	1.840	1.870	1.780	1.860	1.851	57,568
2026-07-30	1.760	1.900	1.760	1.840	1.831	231,525
2026-07-29	1.760	1.760	1.760	1.760	1.752	0
2026-07-28	1.760	1.760	1.760	1.760	1.752	0
2026-07-27	1.740	1.770	1.740	1.760	1.752	19,605
2026-07-24	1.730	1.750	1.720	1.740	1.732	19,206

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0097 USD
2026-06-09	0.0096 USD
2026-03-10	0.0108 USD
2026-02-16	0.4304 USD
2025-12-08	0.0113 USD
2025-09-08	0.0112 USD
2025-06-09	0.0113 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.