Becton Dickinson & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 194.42 | 195.99 | 190.21 | 191.75 | 191.75 | 1,412,700 |
| 2026-10-15 | 192.00 | 194.34 | 189.51 | 193.76 | 193.76 | 1,973,600 |
| 2026-10-14 | 188.26 | 189.68 | 186.04 | 188.89 | 188.89 | 1,647,500 |
| 2026-10-13 | 189.82 | 189.99 | 185.59 | 187.37 | 187.37 | 1,153,000 |
| 2026-10-12 | 184.32 | 188.92 | 184.32 | 188.89 | 188.89 | 1,184,400 |
| 2026-10-09 | 181.89 | 183.85 | 181.51 | 183.75 | 183.75 | 1,615,700 |
| 2026-10-08 | 179.76 | 182.76 | 178.90 | 182.75 | 182.75 | 1,523,700 |
| 2026-10-07 | 180.34 | 182.38 | 177.92 | 180.16 | 180.16 | 1,922,300 |
| 2026-10-06 | 183.35 | 187.45 | 180.12 | 180.30 | 180.30 | 2,053,200 |
| 2026-10-05 | 176.58 | 180.90 | 176.04 | 180.67 | 180.67 | 1,645,000 |
| 2026-10-02 | 177.46 | 178.13 | 175.71 | 176.80 | 176.80 | 1,865,300 |
| 2026-10-01 | 179.11 | 179.67 | 177.02 | 178.07 | 178.07 | 1,287,900 |
| 2026-09-30 | 181.19 | 182.34 | 178.91 | 179.00 | 179.00 | 1,798,600 |
| 2026-09-29 | 182.51 | 182.95 | 180.09 | 181.97 | 181.97 | 1,534,700 |
| 2026-09-28 | 183.07 | 184.34 | 181.95 | 183.83 | 183.83 | 1,878,500 |
| 2026-09-25 | 179.22 | 183.92 | 177.87 | 183.82 | 183.82 | 1,472,800 |
| 2026-09-24 | 182.73 | 183.72 | 178.98 | 179.23 | 179.23 | 1,404,800 |
| 2026-09-23 | 182.10 | 184.37 | 181.31 | 182.52 | 182.52 | 1,022,800 |
| 2026-09-22 | 182.40 | 183.83 | 180.75 | 183.00 | 183.00 | 1,461,200 |
| 2026-09-21 | 181.25 | 181.53 | 179.98 | 180.70 | 180.70 | 1,461,500 |
| 2026-09-18 | 179.76 | 182.62 | 179.42 | 180.94 | 180.94 | 6,414,800 |
| 2026-09-17 | 182.71 | 184.34 | 181.27 | 181.38 | 181.38 | 1,839,800 |
| 2026-09-16 | 185.18 | 186.27 | 181.29 | 181.85 | 181.85 | 1,734,000 |
| 2026-09-15 | 182.39 | 186.63 | 181.28 | 185.92 | 185.92 | 2,087,400 |
| 2026-09-14 | 180.05 | 183.53 | 179.60 | 182.91 | 182.91 | 1,634,100 |
| 2026-09-11 | 177.60 | 178.30 | 175.20 | 177.85 | 177.85 | 1,584,100 |
| 2026-09-10 | 178.94 | 178.94 | 175.67 | 176.42 | 176.42 | 1,704,900 |
| 2026-09-09 | 177.15 | 182.10 | 176.55 | 179.80 | 179.80 | 1,529,000 |
| 2026-09-08 | 181.75 | 182.20 | 178.47 | 179.10 | 178.05 | 1,804,100 |
| 2026-09-04 | 185.42 | 187.13 | 184.05 | 184.74 | 183.66 | 1,439,100 |
| 2026-09-03 | 188.97 | 189.47 | 184.91 | 187.62 | 186.52 | 1,206,500 |
| 2026-09-02 | 187.43 | 191.76 | 187.43 | 187.52 | 186.42 | 1,474,500 |
| 2026-09-01 | 190.30 | 191.57 | 186.48 | 187.12 | 186.02 | 1,279,700 |
| 2026-08-31 | 187.88 | 188.97 | 186.62 | 188.11 | 187.01 | 2,629,600 |
| 2026-08-28 | 188.04 | 190.32 | 187.54 | 189.52 | 188.41 | 1,693,800 |
| 2026-08-27 | 189.29 | 190.41 | 187.73 | 188.13 | 187.03 | 1,353,600 |
| 2026-08-26 | 188.49 | 191.52 | 188.02 | 190.21 | 189.09 | 1,403,100 |
| 2026-08-25 | 189.31 | 190.07 | 187.03 | 189.78 | 188.67 | 1,207,500 |
| 2026-08-24 | 191.73 | 193.07 | 190.35 | 190.74 | 189.62 | 1,311,000 |
| 2026-08-21 | 188.02 | 192.30 | 186.95 | 192.00 | 190.87 | 2,524,400 |
| 2026-08-20 | 186.20 | 190.01 | 185.36 | 187.62 | 186.52 | 1,972,600 |
| 2026-08-19 | 183.71 | 187.96 | 181.52 | 187.60 | 186.50 | 2,164,500 |
| 2026-08-18 | 184.94 | 185.80 | 180.72 | 180.77 | 179.71 | 1,616,400 |
| 2026-08-17 | 181.89 | 183.46 | 181.62 | 182.09 | 181.02 | 1,310,500 |
| 2026-08-14 | 182.12 | 183.82 | 181.22 | 183.40 | 182.32 | 1,009,000 |
| 2026-08-13 | 184.75 | 185.32 | 181.41 | 181.97 | 180.90 | 2,155,300 |
| 2026-08-12 | 177.61 | 183.75 | 177.13 | 183.58 | 182.50 | 1,551,500 |
| 2026-08-11 | 178.35 | 181.79 | 178.35 | 181.41 | 180.35 | 1,515,600 |
| 2026-08-10 | 176.49 | 179.79 | 175.63 | 179.63 | 178.58 | 1,765,900 |
| 2026-08-07 | 175.26 | 177.55 | 173.29 | 176.86 | 175.82 | 1,851,900 |
| 2026-08-06 | 175.88 | 179.40 | 172.76 | 177.07 | 176.03 | 3,297,400 |
| 2026-08-05 | 169.73 | 170.91 | 168.01 | 170.66 | 169.66 | 2,538,000 |
| 2026-08-04 | 168.00 | 170.76 | 166.80 | 170.12 | 169.12 | 2,104,800 |
| 2026-08-03 | 167.75 | 171.21 | 167.16 | 170.21 | 169.21 | 1,727,600 |
| 2026-07-31 | 163.80 | 166.29 | 162.45 | 165.62 | 164.65 | 2,024,700 |
| 2026-07-30 | 165.91 | 168.16 | 164.43 | 165.45 | 164.48 | 2,041,000 |
| 2026-07-29 | 166.07 | 169.10 | 165.01 | 168.40 | 167.41 | 2,126,600 |
| 2026-07-28 | 162.00 | 168.21 | 161.62 | 166.34 | 165.36 | 2,693,300 |
| 2026-07-27 | 157.09 | 160.55 | 157.09 | 158.92 | 157.99 | 1,341,800 |
| 2026-07-24 | 154.48 | 156.80 | 153.32 | 156.36 | 155.44 | 1,115,700 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-02-10 | 1272:1000 |
| 2022-04-01 | 1025:1000 |
| 1998-08-21 | 2:1 |
| 1996-08-16 | 2:1 |
| 1993-03-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 1.0500 USD |
| 2026-06-09 | 1.0500 USD |
| 2026-03-10 | 1.0500 USD |
| 2025-12-08 | 1.0500 USD |
| 2025-09-08 | 1.0400 USD |
| 2025-06-09 | 1.0400 USD |
| 2025-03-10 | 1.0400 USD |
| 2024-12-09 | 1.0400 USD |
| 2024-09-09 | 0.9500 USD |
| 2024-06-10 | 0.9500 USD |
| 2024-03-07 | 0.9500 USD |
| 2023-12-07 | 0.9500 USD |
| 2023-09-07 | 0.9100 USD |
| 2023-06-08 | 0.9100 USD |
| 2023-03-09 | 0.9100 USD |
| 2022-12-08 | 0.9100 USD |
| 2022-09-08 | 0.8700 USD |
| 2022-06-08 | 0.8700 USD |
| 2022-03-09 | 0.8700 USD |
| 2021-12-09 | 0.8700 USD |
| 2021-09-08 | 0.8300 USD |
| 2021-06-08 | 0.8300 USD |
| 2021-03-09 | 0.8300 USD |
| 2020-12-09 | 0.8300 USD |
| 2020-09-08 | 0.7900 USD |
| 2020-06-08 | 0.7900 USD |
| 2020-03-09 | 0.7900 USD |
| 2019-12-09 | 0.7900 USD |
| 2019-09-06 | 0.7700 USD |
| 2019-06-06 | 0.7700 USD |
| 2019-03-07 | 0.7700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.