Becton, Dickinson and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.640	1.640	1.590	1.600	1.583	834,702
2026-04-29	1.640	1.650	1.610	1.650	1.633	330,198
2026-04-28	1.660	1.660	1.630	1.640	1.623	142,516
2026-04-27	1.690	1.690	1.630	1.650	1.633	193,359
2026-04-24	1.680	1.700	1.670	1.690	1.672	50,903
2026-04-23	1.700	1.700	1.660	1.680	1.662	97,664
2026-04-22	1.690	1.700	1.680	1.680	1.662	74,095
2026-04-21	1.690	1.710	1.690	1.690	1.672	7,033
2026-04-20	1.670	1.700	1.660	1.680	1.662	412,239
2026-04-17	1.680	1.700	1.640	1.670	1.652	228,301
2026-04-16	1.690	1.690	1.640	1.680	1.662	151,355
2026-04-10	1.690	1.690	1.650	1.690	1.672	94,767
2026-04-09	1.690	1.690	1.670	1.690	1.672	75,613
2026-04-08	1.680	1.710	1.680	1.710	1.692	57,413
2026-04-07	1.690	1.710	1.680	1.710	1.692	14,678
2026-04-03	1.690	1.710	1.680	1.690	1.672	95,828
2026-04-02	1.720	1.720	1.690	1.700	1.682	62,685
2026-04-01	1.700	1.730	1.680	1.720	1.702	123,822
2026-03-31	1.720	1.730	1.680	1.700	1.682	12,228
2026-03-30	1.710	1.730	1.690	1.720	1.702	169,755
2026-03-27	1.720	1.770	1.710	1.720	1.702	66,732
2026-03-26	1.700	1.740	1.690	1.700	1.682	210,522
2026-03-25	1.700	1.710	1.680	1.700	1.682	56,395
2026-03-24	1.690	1.740	1.670	1.700	1.682	189,004
2026-03-23	1.730	1.730	1.680	1.690	1.672	55,063
2026-03-20	1.710	1.750	1.700	1.700	1.682	89,407
2026-03-19	1.750	1.760	1.690	1.720	1.702	367,631
2026-03-18	1.740	1.760	1.730	1.740	1.722	180,440
2026-03-17	1.730	1.750	1.720	1.720	1.702	119,133
2026-03-16	1.730	1.740	1.710	1.730	1.712	98,683
2026-03-13	1.740	1.740	1.690	1.740	1.722	239,166
2026-03-12	1.760	1.760	1.710	1.740	1.722	300,108
2026-03-11	1.770	1.770	1.720	1.760	1.742	141,702
2026-03-10	1.780	1.780	1.730	1.780	1.761	99,370
2026-03-09	1.810	1.820	1.750	1.780	1.751	189,254
2026-03-06	1.820	1.820	1.780	1.810	1.780	95,972
2026-03-05	1.830	1.840	1.800	1.820	1.790	43,696
2026-03-04	1.820	1.840	1.790	1.830	1.800	156,939
2026-03-02	1.840	1.840	1.810	1.830	1.800	142,496
2026-02-27	1.860	1.880	1.830	1.840	1.810	241,535
2026-02-26	1.880	1.890	1.850	1.850	1.819	73,853
2026-02-25	1.860	1.950	1.860	1.880	1.849	377,842
2026-02-24	1.890	1.910	1.860	1.860	1.829	101,656
2026-02-23	1.900	1.920	1.890	1.890	1.859	29,468
2026-02-20	1.910	1.920	1.880	1.900	1.869	44,680
2026-02-19	1.870	1.920	1.860	1.920	1.888	204,135
2026-02-18	1.850	1.890	1.840	1.870	1.839	186,815
2026-02-17	1.810	1.890	1.810	1.850	1.819	637,188
2026-02-16	2.320	2.320	2.260	2.300	2.262	192,004
2026-02-13	2.340	2.360	2.300	2.300	1.839	200,162
2026-02-12	2.200	2.340	2.200	2.320	1.855	1,008,315
2026-02-11	1.750	1.800	1.730	1.800	1.439	1,494,104
2026-02-10	2.140	2.180	2.080	2.180	1.743	202,258
2026-02-09	2.200	2.200	2.160	2.180	1.743	10,012
2026-02-06	2.200	2.220	2.160	2.160	1.727	38,861
2026-02-05	2.160	2.240	2.160	2.200	1.759	73,920
2026-02-04	2.160	2.180	2.160	2.160	1.727	32,472
2026-02-03	2.160	2.180	2.120	2.140	1.711	12,534
2026-02-02	2.100	2.160	2.080	2.160	1.727	51,174
2026-01-30	2.100	2.100	2.080	2.100	1.679	19,086

← NewerPage 3 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.