See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.18▲ 3.73%
← BDX stock page

Becton Dickinson & Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-06164.50177.64162.29177.39136.068,389,349
2025-11-05177.59178.55174.14176.39135.295,620,459
2025-11-04177.10180.19175.00179.04137.324,236,905
2025-11-03178.58178.58175.04177.30135.994,381,404
2025-10-31178.27179.31175.60178.71137.073,424,478
2025-10-30181.02181.80178.79179.38137.583,462,893
2025-10-29183.33183.33181.08181.52139.222,048,556
2025-10-28187.10187.10184.16184.21141.291,692,905
2025-10-27186.01187.60185.02187.04143.463,257,974
2025-10-24187.93188.52185.71185.83142.531,959,389
2025-10-23188.58188.91185.85186.53143.072,136,070
2025-10-22188.78190.16187.38188.11144.282,745,994
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2026-02-101272:1000
2022-04-011025:1000
1998-08-212:1
1996-08-162:1
1993-03-012:1

Dividends

Ex-dateAmount
2026-09-091.0500 USD
2026-06-091.0500 USD
2026-03-101.0500 USD
2025-12-081.0500 USD
2025-09-081.0400 USD
2025-06-091.0400 USD
2025-03-101.0400 USD
2024-12-091.0400 USD
2024-09-090.9500 USD
2024-06-100.9500 USD
2024-03-070.9500 USD
2023-12-070.9500 USD
2023-09-070.9100 USD
2023-06-080.9100 USD
2023-03-090.9100 USD
2022-12-080.9100 USD
2022-09-080.8700 USD
2022-06-080.8700 USD
2022-03-090.8700 USD
2021-12-090.8700 USD
2021-09-080.8300 USD
2021-06-080.8300 USD
2021-03-090.8300 USD
2020-12-090.8300 USD
2020-09-080.7900 USD
2020-06-080.7900 USD
2020-03-090.7900 USD
2019-12-090.7900 USD
2019-09-060.7700 USD
2019-06-060.7700 USD
2019-03-070.7700 USD

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