Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	75.600	76.700	74.700	75.570	43.487	2,100,683
2010-05-07	74.990	75.050	73.120	73.660	42.388	3,472,150
2010-05-06	75.380	75.890	72.480	74.880	43.090	3,613,873
2010-05-05	75.410	76.180	74.760	75.610	43.510	1,972,128
2010-05-04	75.530	75.900	74.970	75.440	43.412	1,802,373
2010-05-03	76.380	76.530	75.150	76.220	43.861	2,388,170
2010-04-30	76.740	77.150	76.050	76.370	43.947	2,779,441
2010-04-29	75.280	78.370	75.280	76.600	44.079	3,644,251
2010-04-28	76.090	77.040	76.000	76.700	44.137	2,192,992
2010-04-27	76.700	76.700	75.610	76.040	43.757	1,995,857
2010-04-26	77.580	78.080	76.380	76.400	43.964	1,969,651
2010-04-23	77.550	78.360	77.140	77.550	44.626	2,115,546
2010-04-22	77.560	77.830	76.030	77.270	44.465	3,316,346
2010-04-21	79.770	79.920	78.360	78.560	45.207	2,300,294
2010-04-20	78.700	79.850	78.600	79.660	45.840	1,936,273
2010-04-19	77.820	78.670	77.820	78.460	45.150	2,244,883
2010-04-16	77.980	78.400	77.460	77.740	44.735	3,181,533
2010-04-15	78.240	78.750	77.970	78.050	44.914	2,010,851
2010-04-14	78.540	78.780	78.130	78.490	45.167	1,657,782
2010-04-13	78.930	79.000	78.210	78.720	45.299	1,180,721
2010-04-12	79.020	79.270	78.720	79.000	45.461	834,041
2010-04-09	78.760	78.970	78.370	78.910	45.409	1,002,622
2010-04-08	78.560	78.930	78.210	78.630	45.248	1,005,360
2010-04-07	78.010	79.190	78.010	78.500	45.173	1,520,361
2010-04-06	78.420	78.840	78.110	78.430	45.133	1,371,076
2010-04-05	79.210	79.220	78.420	78.510	45.179	1,523,751
2010-04-01	78.930	79.240	78.420	78.960	45.438	1,184,111
2010-03-31	78.980	79.400	78.400	78.730	45.305	1,187,371
2010-03-30	79.170	79.170	78.900	79.050	45.489	1,433,398
2010-03-29	78.460	79.160	78.400	79.000	45.461	1,126,874
2010-03-26	78.890	78.990	78.240	78.510	45.179	1,303,278
2010-03-25	79.440	79.660	78.740	78.870	45.386	1,218,531
2010-03-24	79.430	79.670	78.790	79.010	45.466	1,941,228
2010-03-23	80.170	80.450	79.310	79.710	45.869	1,137,435
2010-03-22	79.080	80.560	79.000	80.140	46.117	1,868,606
2010-03-19	79.100	79.670	78.710	79.100	45.518	1,787,249
2010-03-18	79.000	79.580	78.920	79.390	45.685	901,447
2010-03-17	79.550	79.560	78.850	79.240	45.599	1,098,191
2010-03-16	79.170	79.570	78.770	79.030	45.478	1,107,578
2010-03-15	78.340	79.010	78.060	79.000	45.461	914,746
2010-03-12	78.690	78.690	77.790	78.370	45.098	1,184,242
2010-03-11	79.020	79.020	77.550	78.460	45.150	1,418,926
2010-03-10	78.470	79.100	78.290	78.920	45.415	1,651,784
2010-03-09	77.890	78.640	77.750	78.470	45.156	1,407,713
2010-03-08	78.660	78.660	77.770	77.950	44.856	1,384,244
2010-03-05	78.660	78.680	78.240	78.600	45.017	2,087,905
2010-03-04	78.760	79.020	78.210	78.500	44.960	2,174,217
2010-03-03	78.710	79.210	78.620	78.680	45.063	1,376,422
2010-03-02	79.020	79.630	78.730	79.140	45.327	1,765,736
2010-03-01	78.110	79.020	77.880	79.020	45.258	2,191,036
2010-02-26	78.730	78.900	77.750	77.870	44.599	1,769,387
2010-02-25	78.420	78.620	77.730	78.520	44.972	1,948,399
2010-02-24	77.900	78.860	77.580	78.820	45.143	2,461,835
2010-02-23	77.410	78.060	76.750	77.870	44.599	2,034,319
2010-02-22	77.770	77.900	77.100	77.500	44.387	1,238,219
2010-02-19	77.420	77.900	76.680	77.540	44.410	2,110,461
2010-02-18	77.640	78.000	76.960	77.960	44.651	1,507,193
2010-02-17	77.220	77.740	76.930	77.360	44.307	1,672,384
2010-02-16	75.930	76.960	75.330	76.910	44.050	1,804,850
2010-02-12	74.750	75.930	74.140	75.840	43.437	2,251,141

← NewerPage 70 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-02-10	1272:1000
2022-04-01	1025:1000
1998-08-21	2:1
1996-08-16	2:1
1993-03-01	2:1

Dividends

Ex-date	Amount
2026-09-09	1.0500 USD
2026-06-09	1.0500 USD
2026-03-10	1.0500 USD
2025-12-08	1.0500 USD
2025-09-08	1.0400 USD
2025-06-09	1.0400 USD
2025-03-10	1.0400 USD
2024-12-09	1.0400 USD
2024-09-09	0.9500 USD
2024-06-10	0.9500 USD
2024-03-07	0.9500 USD
2023-12-07	0.9500 USD
2023-09-07	0.9100 USD
2023-06-08	0.9100 USD
2023-03-09	0.9100 USD
2022-12-08	0.9100 USD
2022-09-08	0.8700 USD
2022-06-08	0.8700 USD
2022-03-09	0.8700 USD
2021-12-09	0.8700 USD
2021-09-08	0.8300 USD
2021-06-08	0.8300 USD
2021-03-09	0.8300 USD
2020-12-09	0.8300 USD
2020-09-08	0.7900 USD
2020-06-08	0.7900 USD
2020-03-09	0.7900 USD
2019-12-09	0.7900 USD
2019-09-06	0.7700 USD
2019-06-06	0.7700 USD
2019-03-07	0.7700 USD

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