Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BDX stock page

Becton Dickinson & Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-31178.27179.31175.60178.71137.073,424,478
2025-10-30181.02181.80178.79179.38137.583,462,893
2025-10-29183.33183.33181.08181.52139.222,048,556
2025-10-28187.10187.10184.16184.21141.291,692,905
2025-10-27186.01187.60185.02187.04143.463,257,974
2025-10-24187.93188.52185.71185.83142.531,959,389
2025-10-23188.58188.91185.85186.53143.072,136,070
2025-10-22188.78190.16187.38188.11144.282,745,994
2025-10-21192.04192.66187.57189.03144.982,900,414
2025-10-20189.28193.43189.28191.00146.492,206,157
← NewerPage 5 of 5 · 250 trading days

Stock splits

DateSplit (new : old)
2026-02-101272:1000
2022-04-011025:1000
1998-08-212:1
1996-08-162:1
1993-03-012:1

Dividends

Ex-dateAmount
2026-09-091.0500 USD
2026-06-091.0500 USD
2026-03-101.0500 USD
2025-12-081.0500 USD
2025-09-081.0400 USD
2025-06-091.0400 USD
2025-03-101.0400 USD
2024-12-091.0400 USD
2024-09-090.9500 USD
2024-06-100.9500 USD
2024-03-070.9500 USD
2023-12-070.9500 USD
2023-09-070.9100 USD
2023-06-080.9100 USD
2023-03-090.9100 USD
2022-12-080.9100 USD
2022-09-080.8700 USD
2022-06-080.8700 USD
2022-03-090.8700 USD
2021-12-090.8700 USD
2021-09-080.8300 USD
2021-06-080.8300 USD
2021-03-090.8300 USD
2020-12-090.8300 USD
2020-09-080.7900 USD
2020-06-080.7900 USD
2020-03-090.7900 USD
2019-12-090.7900 USD
2019-09-060.7700 USD
2019-06-060.7700 USD
2019-03-070.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.