5 DAY PERFORMANCE
+10.74%
1 MONTH PERFORMANCE
+6.47%
3 MONTH PERFORMANCE
-5.92%
6 MONTH PERFORMANCE
+9.04%
YEAR-TO-DATE PERFORMANCE
+8.46%
1 YEAR PERFORMANCE
+20.04%
Becton Dickinson & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $146.59 | $144.18 (-1.64%) | $146.59 | $142.83 | 3.64 M | $40.48 B |
| 05/12/2026 | $144.85 | $147.51 (1.84%) | $148.75 | $144.17 | 3.47 M | $41.40 B |
| 05/11/2026 | $148.71 | $143.15 (-3.74%) | $149.64 | $142.96 | 3.59 M | $40.17 B |
| 05/08/2026 | $153.87 | $149.43 (-2.89%) | $155.28 | $146.49 | 4.48 M | $41.94 B |
| 05/07/2026 | $151.00 | $153.26 (1.5%) | $154.45 | $149.27 | 6.34 M | $43.01 B |
| 05/06/2026 | $145.03 | $144.76 (-0.19%) | $146.40 | $144.30 | 3.42 M | $40.63 B |
| 05/05/2026 | $147.06 | $144.17 (-1.97%) | $147.44 | $143.00 | 3.53 M | $40.46 B |
| 05/04/2026 | $149.00 | $146.31 (-1.81%) | $150.50 | $146.19 | 2.45 M | $41.06 B |
| 05/01/2026 | $149.40 | $149.31 (-0.06%) | $150.19 | $147.19 | 2.47 M | $41.90 B |
| 04/30/2026 | $145.46 | $149.04 (2.46%) | $149.31 | $145.45 | 3.60 M | $41.83 B |
| 04/29/2026 | $148.30 | $145.31 (-2.02%) | $148.58 | $144.51 | 3.10 M | $40.78 B |
| 04/28/2026 | $150.84 | $149.52 (-0.88%) | $151.85 | $147.85 | 3.11 M | $41.96 B |
| 04/27/2026 | $152.00 | $150.22 (-1.17%) | $153.50 | $149.87 | 2.68 M | $42.16 B |
| 04/24/2026 | $154.99 | $152.14 (-1.84%) | $155.38 | $152.06 | 2.01 M | $42.70 B |
| 04/23/2026 | $155.91 | $154.85 (-0.68%) | $156.75 | $153.46 | 2.85 M | $43.46 B |
| 04/22/2026 | $157.34 | $155.65 (-1.07%) | $157.66 | $154.65 | 2.69 M | $43.68 B |
| 04/21/2026 | $159.60 | $156.69 (-1.82%) | $159.61 | $156.69 | 3.21 M | $43.97 B |
| 04/20/2026 | $157.65 | $158.64 (0.63%) | $159.07 | $157.02 | 3.30 M | $44.52 B |
| 04/17/2026 | $155.41 | $158.54 (2.01%) | $159.95 | $155.19 | 3.59 M | $44.49 B |
| 04/16/2026 | $155.35 | $154.82 (-0.34%) | $155.77 | $153.01 | 4.07 M | $43.45 B |
| 04/15/2026 | $155.27 | $155.52 (0.16%) | $157.04 | $154.55 | 2.66 M | $43.65 B |
| 04/14/2026 | $155.02 | $155.73 (0.46%) | $156.18 | $154.40 | 2.89 M | $43.70 B |
| 04/13/2026 | $153.93 | $155.43 (0.97%) | $155.55 | $152.79 | 3.06 M | $43.62 B |
| 04/10/2026 | $155.40 | $154.22 (-0.76%) | $155.92 | $153.05 | 2.05 M | $43.28 B |
| 04/09/2026 | $155.10 | $155.46 (0.23%) | $157.18 | $154.87 | 2.71 M | $43.63 B |
| 04/08/2026 | $157.94 | $157.09 (-0.54%) | $159.23 | $156.16 | 2.63 M | $44.09 B |
| 04/07/2026 | $155.46 | $154.96 (-0.32%) | $155.74 | $154.01 | 1.81 M | $43.49 B |
| 04/06/2026 | $153.59 | $155.32 (1.13%) | $155.94 | $152.99 | 1.88 M | $43.59 B |
| 04/02/2026 | $154.56 | $154.51 (-0.03%) | $157.57 | $153.25 | 2.37 M | $43.36 B |
| 04/01/2026 | $157.70 | $156.34 (-0.86%) | $158.96 | $155.82 | 2.46 M | $43.88 B |
| 03/31/2026 | $155.94 | $157.23 (0.83%) | $157.93 | $154.02 | 1.95 M | $44.13 B |
| 03/30/2026 | $154.68 | $154.69 (0.01%) | $155.26 | $153.18 | 1.86 M | $43.41 B |
| 03/27/2026 | $158.15 | $154.51 (-2.3%) | $158.15 | $154.38 | 2.03 M | $43.36 B |
| 03/26/2026 | $156.83 | $157.38 (0.35%) | $160.19 | $156.31 | 2.37 M | $44.17 B |
| 03/25/2026 | $157.47 | $158.27 (0.51%) | $158.79 | $155.02 | 1.85 M | $44.42 B |
| 03/24/2026 | $154.67 | $155.92 (0.81%) | $157.05 | $154.09 | 2.22 M | $43.76 B |
| 03/23/2026 | $156.68 | $156.23 (-0.29%) | $158.10 | $155.41 | 2.28 M | $43.84 B |
| 03/20/2026 | $156.46 | $154.13 (-1.49%) | $158.11 | $153.75 | 3.72 M | $43.26 B |
| 03/19/2026 | $157.51 | $156.53 (-0.62%) | $159.11 | $156.45 | 2.42 M | $43.93 B |
| 03/18/2026 | $159.84 | $158.08 (-1.1%) | $160.03 | $156.35 | 2.08 M | $44.36 B |
| 03/17/2026 | $161.60 | $161.64 (0.02%) | $163.44 | $161.24 | 2.37 M | $45.36 B |
| 03/16/2026 | $160.61 | $160.27 (-0.21%) | $161.66 | $159.41 | 2.19 M | $44.98 B |
| 03/13/2026 | $161.37 | $159.36 (-1.25%) | $162.41 | $158.93 | 2.56 M | $44.72 B |
| 03/12/2026 | $161.90 | $159.63 (-1.4%) | $163.14 | $158.20 | 2.89 M | $44.80 B |
| 03/11/2026 | $163.56 | $163.17 (-0.24%) | $164.10 | $160.30 | 4.10 M | $45.79 B |
| 03/10/2026 | $164.47 | $163.88 (-0.36%) | $166.35 | $163.30 | 2.53 M | $45.99 B |
| 03/09/2026 | $165.00 | $165.46 (0.28%) | $167.06 | $161.75 | 2.91 M | $46.43 B |
| 03/06/2026 | $168.26 | $167.12 (-0.68%) | $169.42 | $164.33 | 2.65 M | $46.90 B |
| 03/05/2026 | $169.55 | $169.94 (0.23%) | $170.11 | $167.82 | 2.86 M | $47.69 B |
| 03/04/2026 | $174.55 | $171.49 (-1.75%) | $174.80 | $170.85 | 2.14 M | $48.13 B |
| 03/03/2026 | $173.23 | $174.21 (0.57%) | $174.99 | $171.57 | 2.11 M | $48.89 B |
| 03/02/2026 | $174.08 | $176.54 (1.41%) | $176.80 | $172.24 | 2.12 M | $49.54 B |
| 02/27/2026 | $175.32 | $176.48 (0.66%) | $178.01 | $174.03 | 4.62 M | $49.53 B |
| 02/26/2026 | $181.84 | $176.66 (-2.85%) | $182.27 | $175.92 | 3.33 M | $49.58 B |
| 02/25/2026 | $183.26 | $180.96 (-1.26%) | $183.73 | $179.35 | 2.51 M | $50.78 B |
| 02/24/2026 | $185.00 | $182.49 (-1.36%) | $187.35 | $182.32 | 2.99 M | $51.21 B |
| 02/23/2026 | $184.75 | $184.34 (-0.22%) | $186.30 | $182.14 | 3.26 M | $51.73 B |
| 02/20/2026 | $181.79 | $185.39 (1.98%) | $185.50 | $181.59 | 2.74 M | $52.03 B |
| 02/19/2026 | $182.16 | $182.47 (0.17%) | $183.04 | $180.75 | 1.99 M | $51.21 B |
| 02/18/2026 | $177.39 | $182.68 (2.98%) | $182.88 | $177.03 | 2.70 M | $51.27 B |
| 02/17/2026 | $176.16 | $177.38 (0.69%) | $178.43 | $175.51 | 2.24 M | $49.78 B |
| 02/13/2026 | $178.48 | $175.89 (-1.45%) | $180.23 | $175.72 | 3.17 M | $49.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
