Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	140.73	141.50	137.38	137.78	134.45	413
2025-10-31	141.50	141.50	137.99	140.49	137.09	338
2025-10-30	142.07	142.49	141.14	141.14	137.72	1,887
2025-10-29	144.41	144.41	142.71	142.94	139.48	843
2025-10-28	145.69	146.67	144.79	145.08	141.57	2,349
2025-10-27	145.99	146.77	145.23	146.77	143.22	1,602
2025-10-24	147.49	147.49	145.98	146.26	142.72	1,457
2025-10-23	148.00	148.54	146.14	146.67	143.12	366
2025-10-22	148.16	148.96	147.55	148.29	144.70	115
2025-10-21	150.72	151.01	147.42	147.43	143.87	1,032
2025-10-20	148.94	151.35	148.69	151.23	147.57	114
2025-10-17	143.23	148.02	143.06	148.02	144.44	241
2025-10-16	141.25	145.25	140.72	145.07	141.56	305
2025-10-15	148.53	148.67	146.56	146.66	143.11	1,445
2025-10-14	145.46	146.97	145.46	146.65	143.11	38
2025-10-13	146.76	148.04	145.98	147.88	144.30	220
2025-10-10	151.13	151.46	146.49	146.52	142.97	91
2025-10-09	150.32	153.03	148.24	148.33	144.74	480
2025-10-08	151.09	152.04	150.84	152.04	148.36	354
2025-10-07	152.53	152.53	150.63	151.64	147.98	98
2025-10-06	152.14	152.96	150.11	150.50	146.86	151
2025-10-03	149.63	153.30	149.63	152.03	148.35	186
2025-10-02	148.33	150.22	148.33	148.93	145.32	310
2025-10-01	146.84	149.71	146.28	149.71	146.08	2,045
2025-09-30	144.35	145.72	143.59	145.72	142.19	406
2025-09-29	144.41	144.46	143.37	144.25	140.76	2,222
2025-09-26	142.08	144.19	141.90	144.19	140.70	472
2025-09-25	144.60	145.77	140.41	141.65	138.23	191
2025-09-24	145.56	146.86	145.39	146.05	142.52	305
2025-09-23	146.78	147.44	146.06	146.49	142.94	136
2025-09-22	147.39	147.39	145.14	145.60	142.08	118
2025-09-19	147.68	148.14	145.67	146.50	142.96	342
2025-09-18	147.55	148.07	147.12	147.58	144.01	1,551
2025-09-17	146.61	148.36	146.15	148.36	144.77	76
2025-09-16	145.77	147.03	145.19	146.56	143.01	174
2025-09-15	147.42	148.00	146.51	146.76	143.21	5,361
2025-09-12	149.04	149.12	147.43	147.65	144.08	169
2025-09-11	147.54	149.96	147.54	149.21	145.60	194
2025-09-10	148.53	149.31	146.84	147.45	143.89	123
2025-09-09	150.13	150.60	149.73	150.02	146.39	220
2025-09-08	147.96	150.27	147.48	149.90	146.28	556
2025-09-05	149.90	151.22	149.48	150.91	147.26	323
2025-09-04	148.80	149.41	148.03	149.26	144.85	721
2025-09-03	149.55	149.55	144.29	146.80	142.47	1,132
2025-09-02	151.18	152.23	148.32	148.32	143.95	1,016
2025-08-29	150.92	151.50	149.48	150.95	146.50	164
2025-08-28	153.28	153.76	149.82	149.82	145.40	1,831
2025-08-27	151.55	153.00	151.55	152.89	148.38	122
2025-08-26	152.28	153.06	151.86	152.34	147.84	281
2025-08-22	153.83	156.97	153.83	156.57	151.95	279
2025-08-21	155.61	156.39	155.05	155.72	151.12	53
2025-08-20	155.44	157.07	154.50	156.12	151.51	243
2025-08-19	152.90	155.21	152.61	155.21	150.63	100
2025-08-18	153.69	154.74	153.24	153.78	149.24	321
2025-08-15	153.19	154.41	152.85	153.61	149.08	432
2025-08-14	154.13	154.13	151.90	152.85	148.33	409
2025-08-13	153.21	153.92	152.21	152.57	148.07	810
2025-08-12	151.59	152.58	151.16	151.30	146.83	7,339
2025-08-11	151.86	152.59	149.68	150.66	146.21	158
2025-08-08	148.62	151.59	146.66	150.84	146.38	606

← NewerPage 5 of 21 · 1,220 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.