Becton Dickinson & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 227.25 | 227.45 | 224.78 | 224.80 | 169.69 | 1,439,268 |
| 2025-02-13 | 225.43 | 226.19 | 223.76 | 225.01 | 169.84 | 1,891,464 |
| 2025-02-12 | 227.50 | 228.42 | 225.62 | 225.85 | 170.48 | 1,615,313 |
| 2025-02-11 | 229.39 | 230.55 | 227.09 | 229.52 | 173.25 | 2,441,350 |
| 2025-02-10 | 229.85 | 234.41 | 228.63 | 229.55 | 173.27 | 3,495,838 |
| 2025-02-07 | 229.15 | 230.85 | 226.55 | 229.85 | 173.50 | 4,812,103 |
| 2025-02-06 | 233.55 | 239.24 | 224.35 | 227.21 | 171.50 | 7,391,210 |
| 2025-02-05 | 243.70 | 245.23 | 242.58 | 245.06 | 184.98 | 2,621,974 |
| 2025-02-04 | 246.02 | 246.75 | 241.77 | 242.42 | 182.99 | 3,863,954 |
| 2025-02-03 | 248.32 | 251.99 | 245.55 | 247.61 | 186.90 | 3,275,782 |
| 2025-01-31 | 247.86 | 249.36 | 246.92 | 247.60 | 186.90 | 2,745,866 |
| 2025-01-30 | 247.74 | 250.16 | 245.76 | 248.49 | 187.57 | 1,783,217 |
| 2025-01-29 | 249.30 | 250.75 | 246.42 | 246.90 | 186.37 | 2,692,061 |
| 2025-01-28 | 248.68 | 250.91 | 247.96 | 249.08 | 188.01 | 2,215,061 |
| 2025-01-27 | 245.00 | 249.49 | 244.14 | 248.70 | 187.73 | 2,432,700 |
| 2025-01-24 | 239.00 | 243.78 | 238.62 | 243.45 | 183.76 | 2,183,261 |
| 2025-01-23 | 238.48 | 240.86 | 237.24 | 240.47 | 181.51 | 1,726,486 |
| 2025-01-22 | 238.85 | 239.96 | 236.11 | 237.92 | 179.59 | 1,712,239 |
| 2025-01-21 | 238.31 | 241.27 | 238.16 | 240.37 | 181.44 | 2,439,696 |
| 2025-01-17 | 236.51 | 238.49 | 235.44 | 237.38 | 179.18 | 2,684,810 |
| 2025-01-16 | 232.48 | 236.76 | 230.94 | 236.30 | 178.37 | 2,871,794 |
| 2025-01-15 | 237.00 | 238.00 | 227.66 | 232.59 | 175.57 | 3,941,546 |
| 2025-01-14 | 236.50 | 237.40 | 233.01 | 235.80 | 177.99 | 3,292,699 |
| 2025-01-13 | 234.27 | 238.11 | 231.36 | 236.19 | 178.28 | 2,884,642 |
| 2025-01-10 | 232.25 | 236.25 | 231.65 | 233.67 | 176.38 | 3,304,529 |
| 2025-01-08 | 232.58 | 234.55 | 230.00 | 234.43 | 176.95 | 2,789,242 |
| 2025-01-07 | 230.95 | 235.37 | 230.95 | 232.15 | 175.23 | 2,432,318 |
| 2025-01-06 | 227.56 | 232.47 | 227.50 | 230.70 | 174.14 | 2,228,926 |
| 2025-01-03 | 227.12 | 229.32 | 225.90 | 228.46 | 172.45 | 1,582,877 |
| 2025-01-02 | 228.01 | 229.00 | 226.18 | 226.49 | 170.96 | 2,164,817 |
| 2024-12-31 | 227.38 | 229.25 | 225.85 | 226.87 | 171.25 | 1,735,008 |
| 2024-12-30 | 227.42 | 228.47 | 224.78 | 226.51 | 170.98 | 2,156,549 |
| 2024-12-27 | 226.75 | 230.09 | 226.72 | 228.49 | 172.47 | 1,807,385 |
| 2024-12-26 | 226.33 | 229.20 | 225.26 | 228.12 | 172.19 | 1,468,651 |
| 2024-12-24 | 226.72 | 227.13 | 224.19 | 226.95 | 171.31 | 626,206 |
| 2024-12-23 | 226.34 | 227.87 | 225.30 | 226.44 | 170.92 | 2,268,866 |
| 2024-12-20 | 223.96 | 229.31 | 223.51 | 227.68 | 171.86 | 3,949,051 |
| 2024-12-19 | 223.33 | 225.80 | 222.82 | 223.83 | 168.95 | 3,496,601 |
| 2024-12-18 | 227.32 | 228.93 | 223.94 | 224.09 | 169.15 | 4,308,773 |
| 2024-12-17 | 226.10 | 229.14 | 223.41 | 225.64 | 170.32 | 3,213,326 |
| 2024-12-16 | 224.30 | 231.74 | 223.81 | 227.56 | 171.77 | 3,883,925 |
| 2024-12-13 | 226.75 | 226.98 | 222.53 | 225.56 | 170.26 | 3,495,329 |
| 2024-12-12 | 221.38 | 228.66 | 220.97 | 227.17 | 171.47 | 4,438,771 |
| 2024-12-11 | 221.59 | 222.93 | 218.84 | 221.04 | 166.85 | 2,481,926 |
| 2024-12-10 | 223.68 | 223.68 | 220.91 | 221.44 | 167.15 | 2,294,815 |
| 2024-12-09 | 219.03 | 223.88 | 218.96 | 223.01 | 168.33 | 2,886,422 |
| 2024-12-06 | 221.02 | 222.08 | 219.35 | 220.02 | 165.29 | 3,555,113 |
| 2024-12-05 | 220.25 | 223.19 | 220.17 | 222.24 | 166.96 | 3,004,464 |
| 2024-12-04 | 220.31 | 222.37 | 219.24 | 221.43 | 166.35 | 2,264,414 |
| 2024-12-03 | 222.76 | 222.82 | 221.00 | 221.26 | 166.22 | 3,171,859 |
| 2024-12-02 | 222.00 | 223.84 | 220.73 | 222.82 | 167.40 | 2,399,374 |
| 2024-11-29 | 221.00 | 223.18 | 220.29 | 221.90 | 166.70 | 1,539,502 |
| 2024-11-27 | 224.25 | 226.67 | 220.38 | 221.98 | 166.76 | 3,018,710 |
| 2024-11-26 | 225.32 | 225.58 | 222.70 | 224.25 | 168.47 | 2,768,635 |
| 2024-11-25 | 224.18 | 226.13 | 223.91 | 225.48 | 169.39 | 2,435,371 |
| 2024-11-22 | 225.97 | 226.24 | 223.13 | 224.00 | 168.28 | 2,133,907 |
| 2024-11-21 | 222.05 | 225.80 | 221.03 | 225.45 | 169.37 | 2,059,114 |
| 2024-11-20 | 222.18 | 222.91 | 220.81 | 222.39 | 167.07 | 1,807,512 |
| 2024-11-19 | 222.51 | 223.00 | 220.54 | 222.64 | 167.26 | 1,754,342 |
| 2024-11-18 | 225.20 | 228.08 | 223.98 | 224.10 | 168.36 | 1,678,404 |
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.