Becton, Dickinson and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.720	1.730	1.680	1.730	1.722	102,465
2026-07-22	1.730	1.730	1.710	1.720	1.712	16,106
2026-07-21	1.760	1.760	1.730	1.730	1.722	168,218
2026-07-20	1.770	1.830	1.760	1.760	1.752	231,664
2026-07-17	1.740	1.790	1.740	1.760	1.752	300,284
2026-07-16	1.700	1.750	1.700	1.720	1.712	247,154
2026-07-15	1.710	1.710	1.670	1.690	1.682	62,308
2026-07-14	1.690	1.730	1.690	1.720	1.712	91,000
2026-07-13	1.660	1.700	1.660	1.690	1.682	70,948
2026-07-10	1.690	1.690	1.650	1.680	1.672	86,752
2026-07-09	1.720	1.730	1.690	1.700	1.692	44,256
2026-07-08	1.730	1.770	1.720	1.720	1.712	118,735
2026-07-07	1.740	1.740	1.710	1.730	1.722	114,642
2026-07-06	1.730	1.750	1.730	1.740	1.732	9,383
2026-07-03	1.690	1.740	1.690	1.730	1.722	749,434
2026-07-02	1.690	1.720	1.640	1.690	1.682	547,104
2026-07-01	1.720	1.720	1.670	1.690	1.682	264,806
2026-06-30	1.710	1.720	1.690	1.720	1.712	811,983
2026-06-29	1.670	1.740	1.670	1.720	1.712	560,696
2026-06-26	1.640	1.700	1.640	1.660	1.652	271,262
2026-06-25	1.600	1.660	1.590	1.630	1.622	470,807
2026-06-24	1.560	1.620	1.560	1.570	1.563	104,268
2026-06-23	1.590	1.590	1.540	1.550	1.543	303,110
2026-06-22	1.580	1.600	1.580	1.600	1.592	105,684
2026-06-19	1.570	1.580	1.560	1.580	1.573	206,928
2026-06-18	1.590	1.590	1.540	1.580	1.573	614,046
2026-06-17	1.600	1.600	1.570	1.590	1.582	260,968
2026-06-16	1.610	1.620	1.580	1.600	1.592	222,898
2026-06-15	1.650	1.650	1.590	1.620	1.612	291,983
2026-06-12	1.650	1.670	1.610	1.650	1.642	218,903
2026-06-11	1.660	1.670	1.630	1.670	1.662	134,070
2026-06-10	1.630	1.660	1.630	1.650	1.642	207,776
2026-06-09	1.650	1.660	1.620	1.640	1.632	92,255
2026-06-08	1.630	1.680	1.630	1.650	1.633	477,120
2026-06-05	1.600	1.650	1.600	1.630	1.613	209,906
2026-06-04	1.610	1.620	1.560	1.600	1.583	370,013
2026-06-03	1.620	1.620	1.620	1.620	1.603	0
2026-06-02	1.620	1.640	1.590	1.620	1.603	170,680
2026-06-01	1.610	1.610	1.610	1.610	1.593	0
2026-05-29	1.620	1.620	1.570	1.610	1.593	264,988
2026-05-28	1.610	1.630	1.600	1.620	1.603	107,996
2026-05-27	1.600	1.630	1.600	1.610	1.593	92,017
2026-05-26	1.600	1.610	1.590	1.600	1.583	21,833
2026-05-25	1.610	1.610	1.590	1.600	1.583	20,057
2026-05-22	1.600	1.620	1.570	1.610	1.593	35,182
2026-05-21	1.580	1.620	1.580	1.600	1.583	54,225
2026-05-20	1.570	1.620	1.560	1.580	1.563	673,307
2026-05-19	1.560	1.590	1.540	1.570	1.554	128,738
2026-05-18	1.560	1.580	1.540	1.550	1.534	183,850
2026-05-15	1.560	1.590	1.560	1.560	1.544	41,070
2026-05-14	1.600	1.600	1.540	1.570	1.554	198,442
2026-05-13	1.570	1.610	1.550	1.600	1.583	301,171
2026-05-12	1.620	1.620	1.540	1.550	1.534	753,221
2026-05-11	1.640	1.650	1.580	1.610	1.593	376,713
2026-05-08	1.580	1.660	1.580	1.640	1.623	556,735
2026-05-07	1.590	1.600	1.560	1.580	1.563	313,870
2026-05-06	1.610	1.610	1.570	1.590	1.573	265,801
2026-05-05	1.600	1.610	1.590	1.600	1.583	92,798
2026-05-04	1.600	1.600	1.600	1.600	1.583	0
2026-05-01	1.600	1.600	1.600	1.600	1.583	0

← NewerPage 2 of 5 · 248 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.