Becton, Dickinson and Company historical data
| 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 |
Page 1 of 1 · 19 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.