Becton Dickinson & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 152.00 | 153.50 | 149.87 | 150.22 | 148.29 | 2,681,300 |
| 2026-04-24 | 154.99 | 155.38 | 152.06 | 152.14 | 150.19 | 2,008,800 |
| 2026-04-23 | 155.91 | 156.75 | 153.46 | 154.85 | 152.86 | 2,846,600 |
| 2026-04-22 | 157.34 | 157.66 | 154.65 | 155.65 | 153.65 | 2,690,800 |
| 2026-04-21 | 159.60 | 159.61 | 156.69 | 156.69 | 154.68 | 3,214,300 |
| 2026-04-20 | 157.65 | 159.08 | 157.02 | 158.64 | 156.61 | 3,302,500 |
| 2026-04-17 | 155.41 | 159.95 | 155.19 | 158.54 | 156.51 | 3,591,700 |
| 2026-04-16 | 155.35 | 155.77 | 153.01 | 154.82 | 152.83 | 4,071,500 |
| 2026-04-15 | 155.27 | 157.04 | 154.55 | 155.52 | 153.53 | 2,660,100 |
| 2026-04-14 | 155.02 | 156.18 | 154.40 | 155.73 | 153.73 | 2,889,700 |
| 2026-04-13 | 153.93 | 155.55 | 152.79 | 155.43 | 153.44 | 3,061,300 |
| 2026-04-10 | 155.40 | 155.92 | 153.05 | 154.22 | 152.24 | 2,051,900 |
| 2026-04-09 | 155.10 | 157.18 | 154.87 | 155.46 | 153.47 | 2,709,900 |
| 2026-04-08 | 157.94 | 159.23 | 156.16 | 157.09 | 155.08 | 2,629,200 |
| 2026-04-07 | 155.46 | 155.74 | 154.01 | 154.96 | 152.97 | 1,807,000 |
| 2026-04-06 | 153.59 | 155.94 | 152.99 | 155.32 | 153.33 | 1,875,900 |
| 2026-04-02 | 154.56 | 157.57 | 153.25 | 154.51 | 152.53 | 2,368,200 |
| 2026-04-01 | 157.70 | 158.96 | 155.82 | 156.34 | 154.34 | 2,459,500 |
| 2026-03-31 | 155.94 | 157.93 | 154.02 | 157.23 | 155.21 | 1,949,200 |
| 2026-03-30 | 154.68 | 155.26 | 153.18 | 154.69 | 152.71 | 1,855,900 |
| 2026-03-27 | 158.15 | 158.15 | 154.38 | 154.51 | 152.53 | 2,032,100 |
| 2026-03-26 | 156.83 | 160.19 | 156.31 | 157.38 | 155.36 | 2,370,000 |
| 2026-03-25 | 157.47 | 158.79 | 155.02 | 158.27 | 156.24 | 1,853,300 |
| 2026-03-24 | 154.67 | 157.05 | 154.09 | 155.92 | 153.92 | 2,220,100 |
| 2026-03-23 | 156.68 | 158.10 | 155.41 | 156.23 | 154.23 | 2,284,900 |
| 2026-03-20 | 156.46 | 158.11 | 153.75 | 154.13 | 152.15 | 3,723,700 |
| 2026-03-19 | 157.51 | 159.11 | 156.45 | 156.53 | 154.52 | 2,423,800 |
| 2026-03-18 | 159.84 | 160.03 | 156.35 | 158.08 | 156.05 | 2,083,300 |
| 2026-03-17 | 161.60 | 163.44 | 161.24 | 161.64 | 159.57 | 2,373,900 |
| 2026-03-16 | 160.61 | 161.66 | 159.41 | 160.27 | 158.22 | 2,187,400 |
| 2026-03-13 | 161.37 | 162.41 | 158.93 | 159.36 | 157.32 | 2,559,900 |
| 2026-03-12 | 161.90 | 163.14 | 158.20 | 159.63 | 157.58 | 2,885,600 |
| 2026-03-11 | 163.56 | 164.10 | 160.30 | 163.17 | 161.08 | 4,098,500 |
| 2026-03-10 | 164.47 | 166.35 | 163.30 | 163.88 | 161.78 | 2,528,200 |
| 2026-03-09 | 165.00 | 167.06 | 161.75 | 165.46 | 162.30 | 2,905,100 |
| 2026-03-06 | 168.26 | 169.42 | 164.33 | 167.12 | 163.93 | 2,651,200 |
| 2026-03-05 | 169.55 | 170.11 | 167.82 | 169.94 | 166.70 | 2,856,600 |
| 2026-03-04 | 174.55 | 174.80 | 170.85 | 171.49 | 168.22 | 2,137,400 |
| 2026-03-03 | 173.23 | 174.99 | 171.57 | 174.21 | 170.88 | 2,109,600 |
| 2026-03-02 | 174.08 | 176.80 | 172.24 | 176.54 | 173.17 | 2,124,300 |
| 2026-02-27 | 175.32 | 178.01 | 174.03 | 176.48 | 173.11 | 4,624,900 |
| 2026-02-26 | 181.84 | 182.27 | 175.92 | 176.66 | 173.29 | 3,326,900 |
| 2026-02-25 | 183.26 | 183.73 | 179.35 | 180.96 | 177.51 | 2,506,100 |
| 2026-02-24 | 185.00 | 187.35 | 182.32 | 182.49 | 179.01 | 2,986,900 |
| 2026-02-23 | 184.75 | 186.30 | 182.14 | 184.34 | 180.82 | 3,261,800 |
| 2026-02-20 | 181.79 | 185.50 | 181.59 | 185.39 | 181.85 | 2,740,000 |
| 2026-02-19 | 182.16 | 183.04 | 180.75 | 182.47 | 178.99 | 1,985,100 |
| 2026-02-18 | 177.39 | 182.88 | 177.03 | 182.68 | 179.19 | 2,696,200 |
| 2026-02-17 | 176.16 | 178.43 | 175.51 | 177.38 | 173.99 | 2,237,900 |
| 2026-02-13 | 178.48 | 180.23 | 175.72 | 175.89 | 172.53 | 3,167,500 |
| 2026-02-12 | 180.87 | 182.75 | 176.63 | 177.81 | 174.42 | 8,302,800 |
| 2026-02-11 | 170.67 | 182.00 | 170.67 | 180.62 | 177.17 | 5,938,600 |
| 2026-02-10 | 165.98 | 172.58 | 164.41 | 171.68 | 168.40 | 4,604,400 |
| 2026-02-09 | 204.00 | 211.47 | 200.37 | 207.39 | 159.93 | 4,676,254 |
| 2026-02-06 | 206.76 | 210.70 | 204.90 | 210.02 | 161.96 | 2,853,732 |
| 2026-02-05 | 208.71 | 209.99 | 205.87 | 206.51 | 159.25 | 3,673,790 |
| 2026-02-04 | 207.10 | 213.08 | 205.65 | 207.87 | 160.30 | 3,991,154 |
| 2026-02-03 | 202.69 | 208.64 | 201.92 | 206.50 | 159.24 | 3,672,518 |
| 2026-02-02 | 203.00 | 203.61 | 201.19 | 201.91 | 155.70 | 2,475,439 |
| 2026-01-30 | 201.74 | 204.05 | 200.11 | 203.48 | 156.92 | 3,520,133 |
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.