Becton, Dickinson and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.100	2.100	2.080	2.100	1.679	19,086
2026-01-29	2.140	2.140	2.100	2.140	1.711	20,224
2026-01-28	2.100	2.160	2.100	2.140	1.711	2,875
2026-01-27	2.060	2.100	2.060	2.100	1.679	5,908
2026-01-26	2.160	2.160	2.020	2.080	1.663	165,027
2026-01-23	2.120	2.180	2.120	2.160	1.727	25,843
2026-01-22	2.120	2.160	2.100	2.100	1.679	23,393
2026-01-21	2.120	2.120	2.080	2.120	1.695	34,026
2026-01-20	2.180	2.180	2.160	2.160	1.727	9,624
2026-01-19	2.180	2.200	2.140	2.160	1.727	61,897
2026-01-16	2.180	2.200	2.160	2.200	1.759	195,876
2026-01-15	2.140	2.180	2.120	2.180	1.743	10,377
2026-01-14	2.140	2.220	2.080	2.180	1.743	4,623
2026-01-13	2.120	2.140	2.100	2.140	1.711	11,435
2026-01-12	2.160	2.160	2.120	2.120	1.695	16,544
2026-01-09	2.140	2.180	2.140	2.160	1.727	137,706
2026-01-08	2.140	2.160	2.100	2.120	1.695	65,472
2026-01-07	2.080	2.140	2.080	2.140	1.711	44,630
2026-01-06	2.040	2.080	2.040	2.080	1.663	245,366
2026-01-05	2.080	2.080	2.040	2.040	1.631	28,192
2025-12-30	2.040	2.060	1.990	2.020	1.615	64,826
2025-12-29	2.060	2.060	2.000	2.040	1.631	6,563
2025-12-26	2.060	2.060	2.060	2.060	1.647	3,735
2025-12-25	2.040	2.060	2.040	2.060	1.647	1,394
2025-12-24	2.040	2.040	2.020	2.040	1.631	163,586
2025-12-23	2.020	2.040	2.000	2.040	1.631	7,333
2025-12-22	2.020	2.020	2.000	2.020	1.615	288,864
2025-12-19	2.040	2.080	2.020	2.020	1.615	219,992
2025-12-18	2.100	2.100	2.000	2.040	1.631	261,125
2025-12-17	2.120	2.120	2.060	2.080	1.663	23,834
2025-12-16	2.080	2.120	2.080	2.080	1.663	44,961
2025-12-15	2.120	2.140	2.080	2.080	1.663	562,268
2025-12-12	2.140	2.140	2.100	2.120	1.695	498,143
2025-12-11	2.040	2.140	2.020	2.100	1.679	177,752
2025-12-09	2.040	2.040	2.000	2.040	1.631	14,025
2025-12-08	2.060	2.080	2.040	2.060	1.647	42,807
2025-12-04	2.040	2.080	2.040	2.080	1.654	4,562
2025-12-03	2.040	2.040	2.000	2.040	1.622	8,826
2025-12-02	2.100	2.100	2.040	2.040	1.622	47,529
2025-12-01	2.060	2.100	2.060	2.100	1.670	6,429
2025-11-28	2.100	2.100	2.040	2.060	1.638	1,335
2025-11-27	2.080	2.120	2.080	2.100	1.670	5,034
2025-11-26	2.060	2.120	2.060	2.080	1.654	5,685
2025-11-25	2.100	2.100	2.060	2.060	1.638	46,162
2025-11-24	2.060	2.120	2.060	2.100	1.670	4,559
2025-11-21	2.100	2.100	2.060	2.060	1.638	1,788
2025-11-20	2.080	2.100	2.040	2.100	1.670	441,234
2025-11-19	2.060	2.100	2.060	2.080	1.654	17,146
2025-11-18	2.060	2.100	2.040	2.040	1.622	37,772
2025-11-17	2.060	2.100	2.060	2.060	1.638	40,860
2025-11-14	2.060	2.100	2.060	2.060	1.638	123,324
2025-11-13	2.020	2.060	2.020	2.060	1.638	55,501
2025-11-12	1.970	2.060	1.970	2.040	1.622	54,727
2025-11-11	1.940	1.970	1.910	1.970	1.566	84,037
2025-11-10	1.900	1.940	1.890	1.940	1.542	20,440
2025-11-07	1.840	1.910	1.750	1.900	1.511	821,862
2025-11-06	1.930	1.930	1.900	1.910	1.519	23,217
2025-11-05	1.920	1.960	1.920	1.920	1.527	16,465
2025-11-04	1.940	1.950	1.900	1.920	1.527	78,464
2025-11-03	1.930	1.960	1.900	1.950	1.550	71,672

← NewerPage 4 of 6 · 346 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.