Becton Dickinson & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 200.46 | 202.06 | 199.00 | 201.09 | 155.07 | 1,852,668 |
| 2026-01-28 | 204.05 | 208.00 | 200.38 | 201.92 | 155.71 | 2,151,206 |
| 2026-01-27 | 201.74 | 205.18 | 201.18 | 203.40 | 156.85 | 2,397,593 |
| 2026-01-26 | 202.73 | 205.49 | 202.25 | 203.42 | 156.87 | 1,574,736 |
| 2026-01-23 | 205.50 | 205.52 | 195.63 | 201.79 | 155.61 | 4,367,158 |
| 2026-01-22 | 206.05 | 207.60 | 204.28 | 206.04 | 158.89 | 2,573,383 |
| 2026-01-21 | 205.07 | 207.54 | 204.13 | 206.18 | 159.00 | 2,216,587 |
| 2026-01-20 | 204.78 | 206.34 | 203.13 | 203.39 | 156.85 | 2,000,347 |
| 2026-01-16 | 207.08 | 209.12 | 206.65 | 207.11 | 159.71 | 2,022,989 |
| 2026-01-15 | 206.54 | 209.27 | 205.57 | 208.35 | 160.67 | 2,761,512 |
| 2026-01-14 | 201.81 | 207.64 | 200.81 | 207.42 | 159.95 | 1,835,242 |
| 2026-01-13 | 202.66 | 203.65 | 198.44 | 201.52 | 155.40 | 1,473,485 |
| 2026-01-12 | 202.80 | 203.57 | 201.35 | 202.74 | 156.34 | 1,757,141 |
| 2026-01-09 | 205.97 | 206.37 | 201.40 | 202.75 | 156.35 | 1,680,694 |
| 2026-01-08 | 201.29 | 206.99 | 201.29 | 205.18 | 158.23 | 1,819,087 |
| 2026-01-07 | 205.40 | 206.87 | 202.02 | 202.71 | 156.32 | 2,611,289 |
| 2026-01-06 | 198.27 | 206.12 | 198.18 | 205.36 | 158.37 | 2,598,823 |
| 2026-01-05 | 194.12 | 200.79 | 193.60 | 198.96 | 153.43 | 2,942,518 |
| 2026-01-02 | 194.29 | 195.79 | 192.48 | 194.94 | 150.33 | 1,734,754 |
| 2025-12-31 | 195.53 | 196.04 | 194.04 | 194.07 | 149.66 | 999,919 |
| 2025-12-30 | 194.81 | 196.18 | 194.56 | 195.64 | 150.87 | 974,352 |
| 2025-12-29 | 196.21 | 196.49 | 194.56 | 195.16 | 150.50 | 1,542,046 |
| 2025-12-26 | 196.08 | 197.24 | 194.87 | 196.33 | 151.40 | 1,292,606 |
| 2025-12-24 | 196.00 | 196.71 | 195.25 | 196.12 | 151.24 | 544,670 |
| 2025-12-23 | 196.36 | 196.36 | 194.82 | 195.67 | 150.89 | 1,323,389 |
| 2025-12-22 | 196.08 | 198.10 | 195.88 | 196.74 | 151.72 | 1,923,391 |
| 2025-12-19 | 194.30 | 196.80 | 194.09 | 195.59 | 150.83 | 6,338,376 |
| 2025-12-18 | 195.10 | 196.98 | 194.27 | 194.70 | 150.14 | 4,222,277 |
| 2025-12-17 | 196.03 | 198.48 | 194.96 | 195.36 | 150.65 | 4,210,702 |
| 2025-12-16 | 200.22 | 200.81 | 195.12 | 196.39 | 151.45 | 3,025,706 |
| 2025-12-15 | 200.89 | 202.44 | 198.51 | 200.09 | 154.30 | 4,720,646 |
| 2025-12-12 | 200.47 | 202.75 | 198.40 | 200.89 | 154.92 | 3,172,495 |
| 2025-12-11 | 198.74 | 200.51 | 197.89 | 200.43 | 154.56 | 2,102,107 |
| 2025-12-10 | 189.43 | 199.69 | 188.85 | 198.40 | 153.00 | 3,546,845 |
| 2025-12-09 | 189.90 | 191.32 | 188.52 | 188.82 | 145.61 | 1,900,114 |
| 2025-12-08 | 192.00 | 193.15 | 189.43 | 189.50 | 146.13 | 2,213,916 |
| 2025-12-05 | 193.72 | 196.12 | 193.69 | 193.96 | 148.76 | 2,270,138 |
| 2025-12-04 | 193.82 | 194.10 | 192.09 | 193.76 | 148.61 | 1,593,943 |
| 2025-12-03 | 191.35 | 193.72 | 190.71 | 193.57 | 148.47 | 1,477,428 |
| 2025-12-02 | 192.61 | 192.61 | 189.44 | 190.47 | 146.09 | 1,957,862 |
| 2025-12-01 | 193.36 | 194.77 | 191.47 | 191.82 | 147.12 | 2,456,868 |
| 2025-11-28 | 193.58 | 194.74 | 193.10 | 194.02 | 148.81 | 754,042 |
| 2025-11-26 | 195.08 | 195.78 | 193.33 | 193.90 | 148.72 | 1,582,114 |
| 2025-11-25 | 191.97 | 195.56 | 191.21 | 195.49 | 149.94 | 2,564,734 |
| 2025-11-24 | 192.87 | 193.56 | 190.78 | 190.96 | 146.46 | 2,671,454 |
| 2025-11-21 | 189.92 | 196.36 | 189.63 | 192.72 | 147.81 | 3,816,763 |
| 2025-11-20 | 189.39 | 192.04 | 188.05 | 189.58 | 145.40 | 3,292,954 |
| 2025-11-19 | 192.30 | 193.25 | 188.51 | 191.22 | 146.66 | 2,089,387 |
| 2025-11-18 | 191.21 | 194.14 | 189.76 | 192.33 | 147.51 | 2,679,214 |
| 2025-11-17 | 192.25 | 195.28 | 190.17 | 190.98 | 146.48 | 3,851,234 |
| 2025-11-14 | 193.04 | 194.50 | 191.76 | 193.04 | 148.06 | 4,257,511 |
| 2025-11-13 | 191.69 | 195.74 | 191.11 | 193.04 | 148.06 | 5,057,981 |
| 2025-11-12 | 190.12 | 192.61 | 189.06 | 192.12 | 147.35 | 3,619,094 |
| 2025-11-11 | 182.69 | 189.07 | 182.38 | 189.02 | 144.98 | 3,795,521 |
| 2025-11-10 | 176.82 | 182.00 | 175.93 | 181.64 | 139.31 | 3,154,560 |
| 2025-11-07 | 176.96 | 179.06 | 174.72 | 177.84 | 136.40 | 3,903,259 |
| 2025-11-06 | 164.50 | 177.64 | 162.29 | 177.39 | 136.06 | 8,389,349 |
| 2025-11-05 | 177.59 | 178.55 | 174.14 | 176.39 | 135.29 | 5,620,459 |
| 2025-11-04 | 177.10 | 180.19 | 175.00 | 179.04 | 137.32 | 4,236,905 |
| 2025-11-03 | 178.58 | 178.58 | 175.04 | 177.30 | 135.99 | 4,381,404 |
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.