Becton Dickinson & Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	178.27	179.31	175.60	178.71	137.07	3,424,478
2025-10-30	181.02	181.80	178.79	179.38	137.58	3,462,893
2025-10-29	183.33	183.33	181.08	181.52	139.22	2,048,556
2025-10-28	187.10	187.10	184.16	184.21	141.29	1,692,905
2025-10-27	186.01	187.60	185.02	187.04	143.46	3,257,974
2025-10-24	187.93	188.52	185.71	185.83	142.53	1,959,389
2025-10-23	188.58	188.91	185.85	186.53	143.07	2,136,070
2025-10-22	188.78	190.16	187.38	188.11	144.28	2,745,994
2025-10-21	192.04	192.66	187.57	189.03	144.98	2,900,414
2025-10-20	189.28	193.43	189.28	191.00	146.49	2,206,157
2025-10-17	185.29	189.52	184.54	189.10	145.04	2,472,514
2025-10-16	182.81	185.37	178.91	185.27	142.10	4,354,692
2025-10-15	187.59	189.57	185.97	186.77	143.25	1,455,804
2025-10-14	185.50	188.79	185.50	188.36	144.47	1,501,087
2025-10-13	186.88	189.25	186.00	186.66	143.17	1,084,762
2025-10-10	189.40	190.03	186.11	186.56	143.09	1,372,997
2025-10-09	194.13	194.68	188.05	189.08	145.02	1,566,595
2025-10-08	192.51	194.10	191.86	193.93	148.74	1,414,337
2025-10-07	192.55	193.62	191.51	192.53	147.67	1,057,414
2025-10-06	193.92	193.92	190.70	191.99	147.25	1,390,423
2025-10-03	191.77	195.33	191.45	193.61	148.50	1,242,871
2025-10-02	189.05	191.68	188.95	191.60	146.95	1,620,019
2025-10-01	187.80	191.64	186.42	190.94	146.45	2,991,108
2025-09-30	183.90	187.24	182.95	187.17	143.56	2,040,288
2025-09-29	184.60	184.60	182.52	184.00	141.13	1,715,546
2025-09-26	181.03	184.72	180.81	184.60	141.59	1,610,225
2025-09-25	185.16	185.61	178.11	180.59	138.51	2,382,710
2025-09-24	185.81	187.21	185.02	186.05	142.70	1,319,573
2025-09-23	186.30	188.15	185.81	186.52	143.06	1,598,014
2025-09-22	186.30	187.28	184.85	186.55	143.08	1,561,634
2025-09-19	188.17	188.85	185.60	187.04	143.46	3,499,145
2025-09-18	187.81	189.04	187.04	188.37	144.48	1,428,838
2025-09-17	186.81	190.02	186.72	187.57	143.86	1,349,465
2025-09-16	185.50	188.04	185.16	186.21	142.82	1,541,028
2025-09-15	187.14	188.98	185.49	185.74	142.46	1,697,866
2025-09-12	189.90	189.90	186.84	186.84	143.30	1,422,223
2025-09-11	188.91	191.32	188.15	190.56	146.16	1,993,733
2025-09-10	189.25	189.96	186.96	188.43	144.52	2,373,170
2025-09-09	191.08	192.31	190.18	190.49	146.10	1,918,939
2025-09-08	190.98	191.89	187.81	191.58	146.94	3,309,490
2025-09-05	191.00	192.98	190.83	192.39	146.76	1,582,622
2025-09-04	189.13	191.60	187.32	191.26	145.90	1,627,906
2025-09-03	186.55	189.62	183.73	189.61	144.64	4,609,092
2025-09-02	192.74	193.99	188.03	188.15	143.53	2,073,996
2025-08-29	191.76	193.04	191.00	192.98	147.21	1,691,124
2025-08-28	195.30	195.30	190.74	191.25	145.89	2,281,841
2025-08-27	193.64	195.65	193.64	195.40	149.06	1,692,650
2025-08-26	194.08	195.23	193.50	194.07	148.04	2,855,894
2025-08-25	199.30	199.48	194.03	194.65	148.49	1,561,380
2025-08-22	197.83	200.21	197.24	199.66	152.31	2,060,386
2025-08-21	198.46	198.85	196.37	196.63	150.00	1,658,942
2025-08-20	198.06	200.22	197.47	199.20	151.96	3,171,732
2025-08-19	194.82	198.26	194.27	198.03	151.06	2,419,598
2025-08-18	195.82	197.42	194.96	195.00	148.75	2,243,045
2025-08-15	196.00	196.99	194.64	195.94	149.47	3,328,570
2025-08-14	195.35	195.57	193.40	195.00	148.75	2,905,630
2025-08-13	195.21	196.27	193.94	195.96	149.49	3,398,530
2025-08-12	193.50	194.99	192.39	194.96	148.72	4,033,894
2025-08-11	193.55	194.41	190.51	192.50	146.85	3,524,203
2025-08-08	186.87	193.88	186.87	193.50	147.61	5,031,269

← NewerPage 5 of 79 · 4,728 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.