Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	166.34	168.86	161.00	168.19	167.21	153
2026-07-28	155.46	168.08	155.00	164.78	163.82	1,017
2026-07-27	160.00	160.34	151.56	160.34	159.41	193
2026-07-24	156.34	156.63	152.71	156.01	155.10	457
2026-07-23	151.50	156.98	150.00	152.53	151.64	17
2026-07-22	155.50	155.50	152.68	152.74	151.85	49
2026-07-21	155.65	155.65	152.00	153.30	152.41	48
2026-07-20	158.75	158.77	154.93	156.41	155.50	302
2026-07-17	159.98	162.95	157.26	157.26	156.34	582
2026-07-16	156.83	160.41	154.91	158.87	157.94	152
2026-07-15	149.77	156.83	149.77	155.48	154.57	9,909
2026-07-14	153.83	153.83	148.97	151.48	150.59	546
2026-07-13	153.85	155.11	151.94	153.71	152.81	1,475
2026-07-10	152.85	155.13	148.20	152.37	151.48	45
2026-07-09	152.85	152.85	148.50	150.44	149.56	61
2026-07-08	157.53	159.68	150.97	151.51	150.63	1,731
2026-07-07	157.55	159.48	156.00	157.28	156.36	143
2026-07-06	157.33	160.00	154.65	156.45	155.54	268
2026-07-02	154.41	157.03	153.17	156.81	155.90	1,615
2026-07-01	151.61	153.87	151.60	152.95	152.06	4,000
2026-06-30	157.25	157.25	150.12	151.90	151.01	151
2026-06-29	155.94	156.05	153.15	153.24	152.35	421
2026-06-26	151.03	156.21	150.00	154.45	153.55	1,152
2026-06-25	148.00	152.73	148.00	151.86	150.97	577
2026-06-24	139.58	148.40	139.58	147.75	146.89	478
2026-06-23	143.50	145.59	140.00	145.59	144.74	92
2026-06-22	145.60	145.60	140.00	141.56	140.73	100
2026-06-18	143.74	144.30	142.00	144.30	143.46	136
2026-06-17	147.00	147.00	140.91	140.91	140.09	684
2026-06-16	146.69	148.00	144.74	145.75	144.90	1,548
2026-06-15	150.42	150.42	144.01	146.20	145.35	3,585
2026-06-12	151.40	151.40	144.57	145.82	144.97	415
2026-06-11	146.00	151.86	146.00	147.36	146.50	2,790
2026-06-10	148.00	153.89	148.00	150.08	149.21	91
2026-06-09	146.28	156.00	146.28	151.42	150.54	329
2026-06-08	150.80	153.89	149.05	150.84	149.96	525
2026-06-05	149.21	153.25	147.40	152.27	150.34	190
2026-06-04	145.50	151.90	145.50	149.20	147.31	454
2026-06-03	145.92	147.35	143.18	145.21	143.37	4,509
2026-06-02	149.55	149.55	143.24	143.77	141.95	2,737
2026-06-01	146.76	150.55	145.00	147.53	145.66	1,683
2026-05-29	147.25	151.12	145.00	148.25	146.37	2,309
2026-05-28	147.24	149.48	144.97	146.98	145.12	629
2026-05-27	145.83	150.02	145.83	147.33	145.46	18
2026-05-26	147.86	149.50	146.40	148.74	146.85	59
2026-05-22	146.25	149.15	144.96	147.62	145.75	19
2026-05-21	149.15	149.15	143.00	145.60	143.75	41
2026-05-20	148.34	148.60	145.08	147.53	145.66	112
2026-05-19	142.93	148.17	141.96	146.89	145.03	314
2026-05-18	146.24	146.24	142.85	143.55	141.73	247
2026-05-15	143.00	146.07	142.20	142.43	140.62	380
2026-05-14	144.95	147.86	142.52	143.75	141.93	70
2026-05-13	144.92	150.42	142.83	144.05	142.22	63
2026-05-12	143.15	148.40	142.68	148.33	146.45	123
2026-05-11	150.19	151.98	143.59	144.66	142.83	664
2026-05-08	153.81	156.12	146.74	148.35	146.47	160
2026-05-07	147.05	155.45	144.76	152.91	150.97	1,418
2026-05-06	145.89	147.11	142.00	144.51	142.67	1,452
2026-05-05	148.62	149.13	142.40	145.03	143.19	77
2026-05-01	149.53	151.00	144.16	150.00	148.10	167

← NewerPage 2 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	1.0500 USD
2026-06-08	1.0500 USD
2026-03-09	1.0500 USD
2025-12-05	0.8241 USD
2025-09-05	0.8162 USD
2025-06-06	0.8162 USD
2025-03-07	0.8162 USD
2024-12-09	0.8162 USD
2024-09-09	0.7456 USD
2024-06-10	0.7456 USD
2024-03-07	0.7456 USD
2023-12-07	0.7456 USD
2023-09-07	0.7142 USD
2023-06-08	0.7142 USD
2023-03-09	0.7142 USD
2022-12-08	0.7142 USD
2022-09-08	0.6828 USD
2022-06-08	0.6828 USD
2022-03-09	0.6657 USD
2021-12-09	0.6657 USD
2021-09-08	0.6351 USD
2021-06-08	0.6351 USD
2021-03-09	0.6351 USD
2020-12-09	0.6351 USD
2020-09-08	0.6045 USD
2020-06-08	0.6045 USD
2020-03-09	0.6045 USD
2019-12-09	0.6045 USD
2019-09-06	0.5892 USD
2019-06-06	0.5892 USD
2019-03-07	0.5892 USD

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