Becton, Dickinson and Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.140	2.200	2.140	2.140	2.140	5,963
2026-10-21	2.120	2.160	2.120	2.120	2.120	34,837
2026-10-20	2.140	2.140	2.140	2.140	2.140	1
2026-10-19	2.140	2.140	2.140	2.140	2.140	3,902
2026-10-15	2.100	2.140	2.080	2.100	2.100	16,044
2026-10-14	2.060	2.140	2.060	2.080	2.080	30,333
2026-10-12	2.040	2.080	2.020	2.080	2.080	4,955
2026-10-09	2.040	2.040	2.020	2.040	2.040	29,077
2026-10-08	2.020	2.040	2.000	2.000	2.000	3,057
2026-10-07	2.060	2.080	2.020	2.040	2.040	42,862
2026-10-06	2.000	2.060	2.000	2.060	2.060	26,991
2026-10-05	2.040	2.040	1.970	1.990	1.990	59,402
2026-10-02	2.020	2.040	2.000	2.040	2.040	1,451
2026-10-01	2.040	2.060	2.020	2.060	2.060	14,944
2026-09-30	2.060	2.060	2.020	2.040	2.040	29,957
2026-09-29	2.060	2.060	2.040	2.060	2.060	1,916
2026-09-28	2.000	2.060	1.990	2.060	2.060	47,438
2026-09-25	2.080	2.080	2.000	2.000	2.000	6,358
2026-09-24	2.040	2.080	2.040	2.080	2.080	18,900
2026-09-23	2.020	2.040	2.000	2.040	2.040	8,609

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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