Becton Dickinson & Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	197.96	201.38	196.57	199.04	199.04	371
2026-10-22	191.95	199.06	191.95	198.00	198.00	1,214
2026-10-21	191.72	195.35	191.07	194.79	194.79	451
2026-10-20	193.59	194.38	190.00	193.33	193.33	32
2026-10-19	189.80	194.20	188.84	191.29	191.29	33
2026-10-16	195.00	195.24	190.74	191.33	191.33	77
2026-10-15	188.38	193.81	186.46	193.60	193.60	191
2026-10-14	188.91	189.83	186.70	187.28	187.28	52
2026-10-13	186.27	190.00	185.73	187.14	187.14	591
2026-10-12	185.00	188.19	182.38	188.03	188.03	576
2026-10-09	185.03	187.00	181.31	183.08	183.08	173
2026-10-08	177.43	182.13	177.43	181.89	181.89	338
2026-10-07	182.00	182.50	178.25	182.15	182.15	335
2026-10-06	182.00	187.03	180.95	181.64	181.64	1,463
2026-10-05	174.48	179.91	174.48	177.58	177.58	266
2026-10-02	178.00	179.68	176.22	176.47	176.47	250
2026-10-01	180.43	180.48	177.28	177.45	177.45	643
2026-09-30	184.50	185.05	179.60	180.10	180.10	95
2026-09-29	187.50	187.50	180.64	181.69	181.69	85
2026-09-28	186.83	186.83	181.86	183.48	183.48	864
2026-09-25	181.22	182.98	177.99	182.98	182.98	283
2026-09-24	182.73	184.50	180.04	180.04	180.04	204
2026-09-23	183.34	184.41	180.01	182.91	182.91	57

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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