Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	147.01	149.12	144.83	146.37	142.05	1,889
2025-08-06	138.82	139.24	135.95	135.95	131.94	206
2025-08-05	140.41	140.68	139.24	139.24	135.13	2,953
2025-08-04	138.61	140.75	137.77	140.51	136.36	1,699
2025-08-01	139.20	140.04	137.07	138.14	134.06	709
2025-07-31	141.66	142.78	141.66	142.46	138.26	10,181
2025-07-30	143.02	143.20	142.45	142.82	138.60	183
2025-07-29	142.71	143.96	142.64	143.59	139.35	576
2025-07-28	145.97	145.97	143.88	145.02	140.74	2,102
2025-07-25	144.80	144.90	144.00	144.90	140.62	577
2025-07-24	143.39	145.29	142.84	143.45	139.21	2,566
2025-07-23	144.09	144.15	141.69	142.75	138.53	499
2025-07-22	137.54	141.84	137.54	141.16	136.99	273
2025-07-21	139.45	141.10	138.44	139.20	135.09	450
2025-07-18	141.98	142.63	140.80	140.80	136.64	176
2025-07-17	139.71	141.26	139.33	141.25	137.08	767
2025-07-16	141.21	141.21	138.21	140.08	135.94	333
2025-07-15	138.98	140.99	138.90	140.67	136.52	681
2025-07-14	137.93	138.15	135.86	137.88	133.81	376
2025-07-11	137.93	138.61	136.59	138.08	134.00	539
2025-07-10	137.05	141.08	137.05	139.67	135.55	351
2025-07-09	137.34	138.01	135.93	136.97	132.92	39
2025-07-08	135.62	137.64	134.20	136.55	132.52	53
2025-07-07	138.91	138.91	135.98	135.99	131.97	554
2025-07-03	139.84	140.16	138.13	138.37	134.28	745
2025-07-02	139.73	140.27	137.75	138.78	134.68	1,123
2025-07-01	135.78	140.55	134.46	139.10	134.99	1,147
2025-06-30	134.36	134.84	133.50	134.84	130.86	2,036
2025-06-27	133.72	135.05	133.63	134.49	130.52	191
2025-06-26	133.58	134.21	132.55	132.86	128.93	499
2025-06-25	135.45	135.45	133.77	133.87	129.92	377
2025-06-24	133.42	134.27	133.17	134.13	130.17	190
2025-06-23	131.55	133.75	131.46	132.97	129.04	362
2025-06-20	132.88	132.88	131.93	132.60	128.69	234
2025-06-18	132.64	133.68	132.33	132.66	128.74	756
2025-06-17	134.27	134.98	133.44	134.14	130.18	376
2025-06-16	135.00	136.04	134.24	134.51	130.54	1,973
2025-06-13	136.92	138.18	135.53	136.94	132.90	100,556
2025-06-12	135.31	137.31	134.95	137.01	132.96	740
2025-06-11	136.87	137.57	135.71	135.94	131.93	4,909
2025-06-10	135.62	136.39	135.23	136.33	132.31	98
2025-06-09	136.13	136.84	135.29	136.13	132.11	366
2025-06-06	134.92	136.52	134.56	135.48	131.48	320
2025-06-05	134.83	135.80	133.95	134.77	129.99	651
2025-06-04	134.17	134.97	133.45	134.66	129.89	277
2025-06-03	132.42	134.43	131.95	134.22	129.47	1,915
2025-06-02	134.60	134.64	131.85	132.64	127.95	401
2025-05-30	136.14	136.42	135.48	135.84	131.03	833
2025-05-29	136.14	136.72	135.46	136.13	131.31	1,975
2025-05-28	137.47	138.15	136.03	136.03	131.22	3,310
2025-05-27	135.74	137.65	135.19	137.58	132.71	213
2025-05-23	134.12	134.65	133.36	133.88	129.14	224
2025-05-22	134.23	135.98	134.05	135.98	131.16	646
2025-05-21	138.13	138.34	136.13	136.30	131.48	353
2025-05-20	138.58	138.90	137.91	138.32	133.42	32
2025-05-19	137.06	138.65	135.94	138.65	133.75	1,136
2025-05-16	136.84	137.62	135.09	137.47	132.60	250,371
2025-05-15	134.46	134.58	132.80	134.43	129.67	796
2025-05-14	137.66	137.66	133.92	134.98	130.20	675
2025-05-13	137.74	139.04	135.38	139.04	134.12	959

← NewerPage 6 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.