Becton, Dickinson and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.920 | 1.940 | 1.910 | 1.940 | 1.534 | 2,800 |
| 2025-08-04 | 1.910 | 1.930 | 1.880 | 1.910 | 1.510 | 124,669 |
| 2025-08-01 | 1.990 | 2.000 | 1.950 | 1.950 | 1.542 | 11,385 |
| 2025-07-31 | 1.990 | 2.000 | 1.980 | 1.990 | 1.574 | 14,213 |
| 2025-07-30 | 1.990 | 2.000 | 1.960 | 1.990 | 1.574 | 66,673 |
| 2025-07-29 | 2.020 | 2.020 | 1.990 | 1.990 | 1.574 | 9,762 |
| 2025-07-25 | 1.960 | 2.020 | 1.960 | 2.020 | 1.597 | 161,689 |
| 2025-07-24 | 1.960 | 1.970 | 1.940 | 1.970 | 1.558 | 50,570 |
| 2025-07-23 | 1.900 | 1.940 | 1.900 | 1.920 | 1.518 | 125,677 |
| 2025-07-22 | 1.950 | 1.960 | 1.900 | 1.920 | 1.518 | 121,704 |
| 2025-07-21 | 1.960 | 1.960 | 1.920 | 1.930 | 1.526 | 22,153 |
| 2025-07-18 | 1.920 | 1.960 | 1.910 | 1.960 | 1.550 | 18,905 |
| 2025-07-17 | 1.920 | 1.930 | 1.900 | 1.910 | 1.510 | 82,223 |
| 2025-07-16 | 1.910 | 1.960 | 1.910 | 1.920 | 1.518 | 294,124 |
| 2025-07-15 | 1.900 | 1.920 | 1.880 | 1.910 | 1.510 | 86,742 |
| 2025-07-14 | 1.920 | 1.920 | 1.890 | 1.900 | 1.503 | 647,649 |
| 2025-07-11 | 1.900 | 1.930 | 1.880 | 1.920 | 1.518 | 22,614 |
| 2025-07-09 | 1.900 | 1.900 | 1.880 | 1.900 | 1.503 | 13,786 |
| 2025-07-08 | 1.910 | 1.910 | 1.880 | 1.910 | 1.510 | 196,211 |
| 2025-07-07 | 1.900 | 1.920 | 1.900 | 1.920 | 1.518 | 74,194 |
| 2025-07-04 | 1.940 | 1.940 | 1.890 | 1.900 | 1.503 | 49,113 |
| 2025-07-03 | 1.920 | 1.950 | 1.900 | 1.930 | 1.526 | 52,696 |
| 2025-07-02 | 1.880 | 1.940 | 1.880 | 1.920 | 1.518 | 138,199 |
| 2025-07-01 | 1.860 | 1.880 | 1.860 | 1.870 | 1.479 | 9,831 |
| 2025-06-30 | 1.840 | 1.870 | 1.840 | 1.860 | 1.471 | 16,900 |
| 2025-06-27 | 1.860 | 1.860 | 1.820 | 1.840 | 1.455 | 65,778 |
| 2025-06-26 | 1.870 | 1.880 | 1.850 | 1.870 | 1.479 | 7,563 |
| 2025-06-25 | 1.880 | 1.880 | 1.850 | 1.860 | 1.471 | 17,640 |
| 2025-06-24 | 1.850 | 1.890 | 1.840 | 1.880 | 1.487 | 102,707 |
| 2025-06-23 | 1.860 | 1.860 | 1.850 | 1.850 | 1.463 | 1,324 |
| 2025-06-20 | 1.840 | 1.860 | 1.830 | 1.860 | 1.471 | 984 |
| 2025-06-19 | 1.850 | 1.860 | 1.800 | 1.850 | 1.463 | 125,820 |
| 2025-06-18 | 1.870 | 1.870 | 1.830 | 1.850 | 1.463 | 118,234 |
| 2025-06-17 | 1.870 | 1.920 | 1.850 | 1.880 | 1.487 | 29,022 |
| 2025-06-16 | 1.890 | 1.900 | 1.860 | 1.880 | 1.487 | 89,220 |
| 2025-06-13 | 1.860 | 1.890 | 1.860 | 1.870 | 1.479 | 485,199 |
| 2025-06-12 | 1.890 | 1.900 | 1.850 | 1.850 | 1.463 | 570,469 |
| 2025-06-11 | 1.890 | 1.910 | 1.870 | 1.900 | 1.503 | 35,569 |
| 2025-06-10 | 1.860 | 1.910 | 1.860 | 1.910 | 1.510 | 18,845 |
| 2025-06-09 | 1.870 | 1.910 | 1.860 | 1.910 | 1.510 | 28,232 |
| 2025-06-06 | 1.880 | 1.890 | 1.850 | 1.880 | 1.478 | 23,518 |
| 2025-06-05 | 1.890 | 1.910 | 1.840 | 1.890 | 1.486 | 267,842 |
| 2025-06-04 | 1.880 | 1.880 | 1.870 | 1.880 | 1.478 | 39,604 |
| 2025-05-30 | 1.900 | 1.910 | 1.870 | 1.910 | 1.501 | 67,093 |
| 2025-05-29 | 1.920 | 1.920 | 1.890 | 1.920 | 1.509 | 69,217 |
| 2025-05-28 | 1.890 | 1.940 | 1.880 | 1.920 | 1.509 | 16,398 |
| 2025-05-27 | 1.890 | 1.890 | 1.880 | 1.890 | 1.486 | 2,679 |
← NewerPage 6 of 6 · 347 trading days
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.