Becton Dickinson & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 171.33 | 175.43 | 170.60 | 175.34 | 132.95 | 6,025,337 |
| 2025-05-09 | 168.50 | 170.33 | 166.87 | 167.22 | 126.80 | 5,258,066 |
| 2025-05-08 | 167.14 | 170.49 | 166.13 | 167.95 | 127.35 | 5,483,974 |
| 2025-05-07 | 166.76 | 167.69 | 163.97 | 167.14 | 126.74 | 4,337,393 |
| 2025-05-06 | 166.68 | 167.04 | 163.33 | 165.15 | 125.23 | 4,686,684 |
| 2025-05-05 | 168.42 | 170.04 | 165.50 | 167.00 | 126.63 | 5,526,713 |
| 2025-05-02 | 171.26 | 171.26 | 166.11 | 168.78 | 127.98 | 13,397,722 |
| 2025-05-01 | 187.83 | 188.00 | 169.52 | 169.54 | 128.56 | 16,728,835 |
| 2025-04-30 | 206.13 | 207.32 | 203.51 | 207.09 | 157.03 | 3,501,180 |
| 2025-04-29 | 205.00 | 207.16 | 204.06 | 206.44 | 156.54 | 1,473,358 |
| 2025-04-28 | 206.22 | 206.99 | 203.38 | 204.63 | 155.16 | 1,781,054 |
| 2025-04-25 | 204.42 | 205.38 | 201.99 | 205.08 | 155.50 | 2,150,443 |
| 2025-04-24 | 202.64 | 204.92 | 201.00 | 204.45 | 155.03 | 1,711,730 |
| 2025-04-23 | 202.57 | 208.04 | 201.05 | 202.32 | 153.41 | 3,924,120 |
| 2025-04-22 | 198.64 | 200.35 | 197.40 | 199.88 | 151.56 | 2,054,662 |
| 2025-04-21 | 198.71 | 198.71 | 193.82 | 196.61 | 149.08 | 3,182,544 |
| 2025-04-17 | 199.50 | 201.28 | 198.40 | 198.71 | 150.67 | 5,173,351 |
| 2025-04-16 | 203.07 | 205.11 | 199.06 | 200.40 | 151.96 | 2,085,698 |
| 2025-04-15 | 206.40 | 206.78 | 201.47 | 202.04 | 153.20 | 3,266,242 |
| 2025-04-14 | 204.62 | 206.34 | 202.39 | 205.71 | 155.98 | 1,971,218 |
| 2025-04-11 | 199.59 | 203.36 | 196.57 | 201.78 | 153.00 | 2,354,090 |
| 2025-04-10 | 206.44 | 207.26 | 194.14 | 199.12 | 150.99 | 3,754,817 |
| 2025-04-09 | 198.01 | 209.95 | 193.03 | 209.35 | 158.74 | 3,981,996 |
| 2025-04-08 | 210.14 | 211.80 | 197.73 | 200.83 | 152.28 | 3,561,473 |
| 2025-04-07 | 204.78 | 209.57 | 199.37 | 205.08 | 155.50 | 4,857,005 |
| 2025-04-04 | 219.52 | 220.45 | 204.95 | 207.34 | 157.22 | 8,425,474 |
| 2025-04-03 | 226.20 | 226.68 | 220.24 | 221.59 | 168.02 | 3,418,500 |
| 2025-04-02 | 224.77 | 226.80 | 223.54 | 226.42 | 171.69 | 2,078,448 |
| 2025-04-01 | 228.75 | 229.00 | 225.54 | 226.04 | 171.40 | 2,179,699 |
| 2025-03-31 | 226.99 | 229.80 | 225.12 | 229.06 | 173.69 | 2,497,826 |
| 2025-03-28 | 228.62 | 229.00 | 226.25 | 227.50 | 172.51 | 2,106,814 |
| 2025-03-27 | 229.17 | 230.95 | 227.50 | 228.71 | 173.42 | 2,038,126 |
| 2025-03-26 | 228.15 | 229.71 | 226.57 | 228.00 | 172.88 | 1,742,258 |
| 2025-03-25 | 229.93 | 231.82 | 226.48 | 228.08 | 172.94 | 2,130,600 |
| 2025-03-24 | 230.16 | 230.82 | 228.02 | 229.19 | 173.79 | 1,544,717 |
| 2025-03-21 | 231.09 | 231.27 | 227.94 | 230.23 | 174.58 | 5,562,329 |
| 2025-03-20 | 231.75 | 233.07 | 230.51 | 231.85 | 175.80 | 2,090,659 |
| 2025-03-19 | 231.19 | 233.51 | 230.06 | 231.79 | 175.76 | 2,957,527 |
| 2025-03-18 | 228.41 | 232.77 | 226.41 | 232.12 | 176.01 | 3,355,918 |
| 2025-03-17 | 225.75 | 228.79 | 225.00 | 227.83 | 172.76 | 2,584,958 |
| 2025-03-14 | 222.47 | 226.47 | 221.98 | 225.98 | 171.35 | 1,471,958 |
| 2025-03-13 | 222.64 | 224.68 | 222.01 | 222.79 | 168.93 | 3,371,436 |
| 2025-03-12 | 224.91 | 227.31 | 223.51 | 223.82 | 169.71 | 2,806,668 |
| 2025-03-11 | 226.63 | 227.32 | 223.30 | 224.92 | 170.55 | 2,521,231 |
| 2025-03-10 | 228.49 | 235.34 | 226.83 | 227.45 | 172.47 | 3,316,486 |
| 2025-03-07 | 223.74 | 230.53 | 223.03 | 229.54 | 173.26 | 2,306,899 |
| 2025-03-06 | 224.05 | 226.07 | 222.53 | 225.34 | 170.09 | 2,494,774 |
| 2025-03-05 | 223.31 | 226.12 | 222.31 | 224.12 | 169.17 | 2,398,865 |
| 2025-03-04 | 229.00 | 230.08 | 224.03 | 224.27 | 169.29 | 1,774,313 |
| 2025-03-03 | 226.50 | 229.92 | 225.41 | 228.45 | 172.44 | 2,064,456 |
| 2025-02-28 | 225.15 | 226.90 | 221.64 | 225.53 | 170.24 | 3,267,132 |
| 2025-02-27 | 227.00 | 227.15 | 223.82 | 224.16 | 169.20 | 1,944,379 |
| 2025-02-26 | 229.12 | 229.88 | 225.82 | 227.59 | 171.79 | 2,051,354 |
| 2025-02-25 | 230.45 | 230.93 | 227.78 | 230.05 | 173.65 | 2,163,926 |
| 2025-02-24 | 227.09 | 231.87 | 226.81 | 230.31 | 173.84 | 1,912,961 |
| 2025-02-21 | 226.47 | 229.59 | 226.11 | 227.43 | 171.67 | 2,443,003 |
| 2025-02-20 | 227.74 | 228.31 | 225.96 | 227.93 | 172.05 | 1,813,618 |
| 2025-02-19 | 225.00 | 228.26 | 224.50 | 227.56 | 171.77 | 1,363,838 |
| 2025-02-18 | 223.21 | 225.20 | 221.71 | 225.13 | 169.93 | 1,698,374 |
| 2025-02-14 | 227.25 | 227.45 | 224.78 | 224.80 | 169.69 | 1,439,268 |
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.