Becton Dickinson & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 187.35 | 190.12 | 184.21 | 187.68 | 143.17 | 6,154,063 |
| 2025-08-06 | 176.88 | 177.39 | 172.20 | 172.41 | 131.52 | 5,375,345 |
| 2025-08-05 | 178.90 | 179.68 | 176.11 | 176.89 | 134.94 | 3,637,030 |
| 2025-08-04 | 176.30 | 179.53 | 176.30 | 178.90 | 136.47 | 2,607,091 |
| 2025-08-01 | 177.37 | 177.45 | 174.49 | 176.37 | 134.54 | 5,964,408 |
| 2025-07-31 | 180.50 | 182.26 | 178.25 | 178.25 | 135.98 | 4,749,521 |
| 2025-07-30 | 182.23 | 182.65 | 180.33 | 181.54 | 138.49 | 2,349,002 |
| 2025-07-29 | 182.63 | 183.53 | 181.68 | 182.38 | 139.13 | 1,909,018 |
| 2025-07-28 | 184.89 | 185.44 | 182.82 | 182.94 | 139.55 | 2,353,454 |
| 2025-07-25 | 184.35 | 185.92 | 183.42 | 185.32 | 141.37 | 2,386,145 |
| 2025-07-24 | 182.28 | 185.35 | 181.33 | 183.63 | 140.08 | 2,291,508 |
| 2025-07-23 | 183.60 | 184.38 | 180.14 | 182.58 | 139.28 | 3,337,474 |
| 2025-07-22 | 176.18 | 181.63 | 176.09 | 181.28 | 138.29 | 2,406,624 |
| 2025-07-21 | 178.84 | 179.58 | 175.31 | 175.33 | 133.75 | 3,986,321 |
| 2025-07-18 | 181.50 | 181.60 | 177.96 | 178.85 | 136.43 | 4,414,603 |
| 2025-07-17 | 178.27 | 181.04 | 177.10 | 180.90 | 138.00 | 5,019,566 |
| 2025-07-16 | 178.31 | 179.11 | 175.97 | 178.27 | 135.99 | 5,290,884 |
| 2025-07-15 | 177.08 | 180.67 | 176.06 | 178.31 | 136.02 | 7,649,172 |
| 2025-07-14 | 174.96 | 177.30 | 172.57 | 177.09 | 135.09 | 8,123,755 |
| 2025-07-11 | 176.22 | 176.49 | 173.87 | 175.97 | 134.24 | 3,089,306 |
| 2025-07-10 | 175.59 | 179.76 | 174.63 | 177.50 | 135.40 | 3,833,935 |
| 2025-07-09 | 175.00 | 175.63 | 173.02 | 175.50 | 133.88 | 2,808,958 |
| 2025-07-08 | 172.80 | 175.65 | 172.50 | 174.63 | 133.21 | 2,427,103 |
| 2025-07-07 | 176.28 | 177.80 | 172.34 | 172.95 | 131.93 | 3,179,491 |
| 2025-07-03 | 178.18 | 178.30 | 175.93 | 176.16 | 134.38 | 1,345,267 |
| 2025-07-02 | 177.54 | 178.08 | 175.59 | 177.27 | 135.23 | 4,168,980 |
| 2025-07-01 | 172.21 | 179.12 | 171.32 | 177.67 | 135.53 | 4,093,805 |
| 2025-06-30 | 170.61 | 172.66 | 170.09 | 172.25 | 131.40 | 3,211,800 |
| 2025-06-27 | 170.38 | 172.27 | 169.79 | 170.86 | 130.34 | 3,905,422 |
| 2025-06-26 | 170.74 | 170.87 | 168.89 | 169.97 | 129.66 | 3,662,342 |
| 2025-06-25 | 171.08 | 172.14 | 169.94 | 170.90 | 130.37 | 2,694,223 |
| 2025-06-24 | 170.35 | 171.93 | 169.20 | 171.57 | 130.88 | 3,708,262 |
| 2025-06-23 | 168.16 | 170.64 | 167.50 | 169.72 | 129.47 | 3,922,085 |
| 2025-06-20 | 169.31 | 169.96 | 168.08 | 168.42 | 128.48 | 6,478,932 |
| 2025-06-18 | 169.70 | 170.60 | 168.43 | 168.59 | 128.61 | 3,612,353 |
| 2025-06-17 | 171.95 | 171.95 | 169.81 | 169.94 | 129.64 | 4,810,450 |
| 2025-06-16 | 172.37 | 173.44 | 170.85 | 172.10 | 131.28 | 3,022,781 |
| 2025-06-13 | 173.03 | 176.33 | 171.87 | 172.21 | 131.37 | 2,895,581 |
| 2025-06-12 | 172.41 | 175.23 | 171.70 | 174.46 | 133.08 | 2,116,990 |
| 2025-06-11 | 174.50 | 175.86 | 171.91 | 172.72 | 131.76 | 3,002,938 |
| 2025-06-10 | 173.41 | 174.68 | 171.83 | 174.39 | 133.03 | 3,717,038 |
| 2025-06-09 | 173.99 | 174.68 | 172.10 | 172.51 | 131.60 | 4,385,220 |
| 2025-06-06 | 171.91 | 174.07 | 171.58 | 173.45 | 131.52 | 2,590,046 |
| 2025-06-05 | 171.79 | 173.13 | 170.62 | 171.03 | 129.69 | 3,634,740 |
| 2025-06-04 | 171.21 | 172.06 | 169.84 | 170.94 | 129.62 | 3,133,063 |
| 2025-06-03 | 168.72 | 171.41 | 167.94 | 170.66 | 129.41 | 2,581,015 |
| 2025-06-02 | 171.19 | 171.85 | 167.97 | 169.40 | 128.45 | 4,150,154 |
| 2025-05-30 | 173.54 | 173.80 | 171.65 | 172.59 | 130.87 | 4,272,266 |
| 2025-05-29 | 173.47 | 174.47 | 171.90 | 173.82 | 131.80 | 3,402,854 |
| 2025-05-28 | 175.10 | 176.43 | 172.92 | 173.01 | 131.19 | 2,128,946 |
| 2025-05-27 | 172.95 | 175.53 | 172.03 | 174.51 | 132.32 | 2,557,483 |
| 2025-05-23 | 170.51 | 172.16 | 169.60 | 171.38 | 129.95 | 2,481,418 |
| 2025-05-22 | 171.03 | 173.52 | 170.82 | 172.31 | 130.66 | 2,668,529 |
| 2025-05-21 | 176.00 | 176.74 | 172.93 | 173.14 | 131.29 | 3,349,558 |
| 2025-05-20 | 176.58 | 177.10 | 175.62 | 176.67 | 133.96 | 3,492,658 |
| 2025-05-19 | 174.63 | 177.20 | 173.06 | 177.05 | 134.25 | 4,080,576 |
| 2025-05-16 | 172.25 | 175.69 | 171.56 | 175.41 | 133.01 | 2,865,816 |
| 2025-05-15 | 171.32 | 172.43 | 169.03 | 172.27 | 130.63 | 5,289,103 |
| 2025-05-14 | 174.80 | 174.80 | 170.52 | 171.02 | 129.68 | 4,996,162 |
| 2025-05-13 | 174.87 | 177.80 | 172.30 | 175.34 | 132.95 | 4,798,620 |
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.