Becton, Dickinson and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.940	1.950	1.900	1.920	1.527	78,464
2025-11-03	1.930	1.960	1.900	1.950	1.550	71,672
2025-10-31	1.970	1.980	1.930	1.930	1.534	72,132
2025-10-30	1.990	1.990	1.960	1.980	1.574	96,010
2025-10-29	2.020	2.020	1.990	1.990	1.582	520,204
2025-10-28	2.040	2.040	2.000	2.040	1.622	56,042
2025-10-27	2.040	2.040	2.020	2.040	1.622	21,509
2025-10-24	2.060	2.100	2.020	2.040	1.622	74,046
2025-10-22	2.080	2.100	2.040	2.040	1.622	126,973
2025-10-21	2.080	2.100	2.060	2.080	1.654	326,001
2025-10-20	1.990	2.080	1.990	2.080	1.654	166,119
2025-10-17	1.970	2.020	1.950	1.970	1.566	174,696
2025-10-16	2.020	2.060	1.960	1.970	1.566	297,686
2025-10-15	2.020	2.060	2.000	2.060	1.638	235,280
2025-10-14	2.080	2.140	2.000	2.020	1.606	214,702
2025-10-10	2.100	2.120	2.060	2.120	1.686	270,378
2025-10-09	2.100	2.140	2.080	2.100	1.670	22,949
2025-10-08	2.060	2.100	2.060	2.060	1.638	219,159
2025-10-07	2.100	2.120	2.040	2.060	1.638	177,334
2025-10-06	2.080	2.120	2.060	2.100	1.670	232,000
2025-10-03	2.080	2.100	2.060	2.080	1.654	180,870
2025-10-02	2.020	2.080	2.020	2.080	1.654	449,545
2025-10-01	1.990	2.000	1.980	2.000	1.590	29,968
2025-09-30	1.990	1.990	1.970	1.990	1.582	50,460
2025-09-29	1.950	2.000	1.950	1.990	1.582	189,657
2025-09-26	2.020	2.020	1.930	1.950	1.550	147,644
2025-09-25	1.990	2.040	1.980	2.020	1.606	58,128
2025-09-24	1.990	2.000	1.980	1.990	1.582	99,895
2025-09-23	1.990	2.000	1.970	1.990	1.582	51,748
2025-09-22	2.000	2.020	1.980	2.000	1.590	41,150
2025-09-19	2.020	2.020	2.000	2.000	1.590	65,908
2025-09-18	1.980	2.020	1.980	2.020	1.606	27,570
2025-09-17	1.970	1.980	1.960	1.970	1.566	42,468
2025-09-16	1.990	2.020	1.960	1.970	1.566	88,581
2025-09-15	2.020	2.020	1.980	1.990	1.582	71,441
2025-09-12	2.000	2.040	2.000	2.020	1.606	12,835
2025-09-11	2.040	2.040	1.970	2.000	1.590	118,845
2025-09-10	2.040	2.060	2.020	2.040	1.622	34,027
2025-09-09	2.060	2.060	1.990	2.040	1.622	62,050
2025-09-08	2.100	2.100	2.040	2.080	1.654	33,584
2025-09-05	2.040	2.100	2.040	2.100	1.661	44,112
2025-09-04	2.060	2.060	2.000	2.040	1.613	199,864
2025-09-03	2.100	2.100	2.020	2.060	1.629	118,890
2025-09-02	2.100	2.120	2.080	2.100	1.661	45,669
2025-09-01	2.060	2.100	2.060	2.100	1.661	12,629
2025-08-29	2.120	2.120	2.040	2.080	1.645	253,687
2025-08-28	2.080	2.120	2.080	2.120	1.677	20,135
2025-08-27	2.120	2.120	2.060	2.080	1.645	414,500
2025-08-26	2.160	2.160	2.100	2.120	1.677	97,853
2025-08-25	2.160	2.180	2.160	2.160	1.708	45,933
2025-08-22	2.180	2.180	2.140	2.160	1.708	44,914
2025-08-21	2.160	2.200	2.140	2.200	1.740	62,288
2025-08-20	2.120	2.160	2.120	2.160	1.708	30,316
2025-08-19	2.140	2.140	2.080	2.080	1.645	5,887
2025-08-18	2.120	2.160	2.100	2.140	1.692	29,813
2025-08-15	2.120	2.160	2.100	2.120	1.677	42,086
2025-08-14	2.080	2.180	2.020	2.140	1.692	32,135
2025-08-13	2.040	2.120	2.040	2.080	1.645	132,580
2025-08-08	1.950	2.060	1.950	2.060	1.629	194,672
2025-08-07	1.910	1.910	1.870	1.880	1.487	101,255

← NewerPage 5 of 6 · 348 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0097 USD
2026-06-09	0.0096 USD
2026-03-10	0.0108 USD
2026-02-16	0.4304 USD
2025-12-08	0.0113 USD
2025-09-08	0.0112 USD
2025-06-09	0.0113 USD

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