See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BDX stock page

Becton Dickinson & Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-08-22117.63117.63116.71116.9773.762531,429
2014-08-21117.97118.09117.26117.5374.115830,912
2014-08-20117.86118.18116.80117.6474.184981,761
2014-08-19117.91118.30117.38118.2274.550511,611
2014-08-18117.82118.20117.65117.9074.348583,711
2014-08-15118.27118.81116.39117.2773.951826,218
2014-08-14117.88118.47117.73118.0674.449335,859
2014-08-13117.44117.74116.96117.7474.247729,346
2014-08-12116.44117.53116.37116.7773.635995,451
2014-08-11116.55117.00116.14116.6273.541990,888
2014-08-08115.13116.40114.40116.3573.371912,399
2014-08-07116.49116.49114.36114.7872.381825,827
2014-08-06115.43116.51115.13115.8273.036846,166
2014-08-05116.75117.37115.59115.8373.0431,101,972
2014-08-04115.97117.08114.98116.8873.705891,930
2014-08-01115.84116.75114.99116.0873.200993,887
2014-07-31118.37119.50115.94116.2473.3011,222,573
2014-07-30119.10119.51118.26119.3875.2811,262,600
2014-07-29118.79119.33118.33118.8674.953731,171
2014-07-28118.55119.03117.68118.8274.928545,380
2014-07-25118.49118.65117.96118.3774.644606,267
2014-07-24118.11119.03118.11118.4974.720794,145
2014-07-23118.26118.73118.12118.6174.796660,896
2014-07-22118.17118.95118.17118.2474.562641,600
2014-07-21117.97118.35117.13117.8474.310765,852
2014-07-18117.82119.15117.23118.6174.7961,114,097
2014-07-17118.60118.90117.49117.6074.159736,777
2014-07-16119.65119.65118.53119.0375.061712,266
2014-07-15119.02119.85118.51119.0375.061624,651
2014-07-14120.00120.15118.92119.4875.344495,705
2014-07-11118.97119.45118.73119.3675.269628,171
2014-07-10118.16119.12118.03118.8774.960996,494
2014-07-09120.41120.41119.02119.4775.338833,128
2014-07-08120.23120.23119.09119.7875.534936,520
2014-07-07119.66120.30119.44120.2175.805474,844
2014-07-03119.86120.25119.43120.1275.748412,522
2014-07-02119.78119.95119.09119.8775.590570,934
2014-07-01118.80119.98118.60119.7875.534707,442
2014-06-30119.42119.89118.07118.3074.600978,372
2014-06-27119.24120.04119.22119.6075.420645,772
2014-06-26119.28119.79118.36119.6775.4641,032,740
2014-06-25118.05119.36118.05119.2475.193902,881
2014-06-24118.20119.15117.82117.9074.348743,688
2014-06-23118.70119.00118.11118.4974.720658,419
2014-06-20118.97119.01118.42118.4674.7011,145,519
2014-06-19118.52118.82117.71118.3074.600876,675
2014-06-18117.76118.52116.98118.4874.714821,394
2014-06-17117.81118.39117.28117.7374.241862,724
2014-06-16117.91119.79117.91118.2274.5501,880,992
2014-06-13118.60118.60117.37117.6474.184614,351
2014-06-12119.10119.28117.77118.2074.537913,703
2014-06-11119.18119.51118.81119.0675.080764,027
2014-06-10119.85120.08118.75119.4575.325965,594
2014-06-09119.26120.66119.03120.3375.8801,465,993
2014-06-06118.77119.33118.61119.2675.2061,078,634
2014-06-05118.63118.96117.74118.7774.897788,408
2014-06-04117.87119.37117.76119.2274.8371,052,036
2014-06-03117.50118.60117.44118.2774.240970,679
2014-06-02117.68118.34117.38118.0574.102671,457
2014-05-30116.94117.91116.77117.7073.883827,261
← NewerPage 52 of 79 · 4,733 trading daysOlder →

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.