5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
-2.04%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
-2.99%
Becton, Dickinson and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $224.91 | $223.82 (-0.48%) | $227.31 | $223.51 | 2.08 M | $65.08 B |
| 03/11/2025 | $226.63 | $224.92 (-0.75%) | $227.32 | $223.30 | 1.98 M | $65.12 B |
| 03/10/2025 | $228.49 | $227.45 (-0.46%) | $235.34 | $226.83 | 2.61 M | $65.85 B |
| 03/07/2025 | $223.74 | $229.54 (2.59%) | $230.53 | $223.03 | 1.81 M | $66.45 B |
| 03/06/2025 | $224.05 | $225.34 (0.58%) | $226.07 | $222.53 | 1.96 M | $65.24 B |
| 03/05/2025 | $223.31 | $224.12 (0.36%) | $226.12 | $222.31 | 1.89 M | $64.88 B |
| 03/04/2025 | $229.00 | $224.27 (-2.07%) | $230.08 | $224.03 | 1.39 M | $64.93 B |
| 03/03/2025 | $226.50 | $228.45 (0.86%) | $229.92 | $225.41 | 1.62 M | $66.14 B |
| 02/28/2025 | $225.15 | $225.53 (0.17%) | $226.90 | $221.64 | 2.57 M | $65.29 B |
| 02/27/2025 | $227.00 | $224.16 (-1.25%) | $227.15 | $223.82 | 1.53 M | $64.90 B |
| 02/26/2025 | $229.12 | $227.59 (-0.67%) | $229.88 | $225.82 | 1.61 M | $65.89 B |
| 02/25/2025 | $230.45 | $230.05 (-0.17%) | $230.93 | $227.78 | 1.70 M | $66.60 B |
| 02/24/2025 | $227.09 | $230.31 (1.42%) | $231.87 | $226.81 | 1.50 M | $66.68 B |
| 02/21/2025 | $226.47 | $227.43 (0.42%) | $229.59 | $226.11 | 1.92 M | $65.84 B |
| 02/20/2025 | $227.74 | $227.93 (0.08%) | $228.31 | $225.96 | 1.43 M | $65.99 B |
| 02/19/2025 | $225.00 | $227.56 (1.14%) | $228.26 | $224.50 | 1.07 M | $65.88 B |
| 02/18/2025 | $223.21 | $225.13 (0.86%) | $225.20 | $221.71 | 1.34 M | $65.18 B |
| 02/14/2025 | $227.25 | $224.80 (-1.08%) | $227.45 | $224.78 | 1.13 M | $65.08 B |
| 02/13/2025 | $225.43 | $225.01 (-0.19%) | $226.19 | $223.76 | 1.49 M | $65.14 B |
| 02/12/2025 | $227.50 | $225.85 (-0.73%) | $228.42 | $225.62 | 1.27 M | $65.38 B |
| 02/11/2025 | $229.39 | $229.52 (0.06%) | $230.55 | $227.09 | 1.92 M | $66.45 B |
| 02/10/2025 | $229.85 | $229.55 (-0.13%) | $234.41 | $228.63 | 2.75 M | $66.46 B |
| 02/07/2025 | $229.15 | $229.85 (0.31%) | $230.85 | $226.55 | 3.78 M | $66.54 B |
| 02/06/2025 | $233.55 | $227.21 (-2.71%) | $239.24 | $224.35 | 5.81 M | $65.78 B |
| 02/05/2025 | $243.70 | $245.06 (0.56%) | $245.23 | $242.58 | 2.06 M | $70.95 B |
| 02/04/2025 | $246.02 | $242.42 (-1.46%) | $246.75 | $241.77 | 3.04 M | $70.18 B |
| 02/03/2025 | $248.32 | $247.61 (-0.29%) | $251.99 | $245.55 | 2.58 M | $71.68 B |
| 01/31/2025 | $247.86 | $247.60 (-0.1%) | $249.36 | $246.92 | 2.16 M | $71.71 B |
| 01/30/2025 | $247.74 | $248.49 (0.3%) | $250.16 | $245.76 | 1.40 M | $71.96 B |
| 01/29/2025 | $249.30 | $246.90 (-0.96%) | $250.75 | $246.42 | 2.12 M | $71.50 B |
| 01/28/2025 | $248.68 | $249.08 (0.16%) | $250.91 | $247.96 | 1.74 M | $72.14 B |
| 01/27/2025 | $245.00 | $248.70 (1.51%) | $249.49 | $244.14 | 1.91 M | $72.03 B |
| 01/24/2025 | $239.00 | $243.45 (1.86%) | $243.78 | $238.62 | 1.72 M | $70.50 B |
| 01/23/2025 | $238.48 | $240.47 (0.83%) | $240.86 | $237.24 | 1.36 M | $69.64 B |
| 01/22/2025 | $238.85 | $237.92 (-0.39%) | $239.96 | $236.11 | 1.35 M | $68.90 B |
| 01/21/2025 | $238.31 | $240.37 (0.86%) | $241.27 | $238.16 | 1.92 M | $69.61 B |
| 01/17/2025 | $236.51 | $237.38 (0.37%) | $238.49 | $235.44 | 2.11 M | $68.75 B |
| 01/16/2025 | $232.48 | $236.30 (1.64%) | $236.76 | $230.94 | 2.26 M | $68.43 B |
| 01/15/2025 | $237.00 | $232.59 (-1.86%) | $238.00 | $227.66 | 3.10 M | $67.36 B |
| 01/14/2025 | $236.50 | $235.80 (-0.3%) | $237.40 | $233.01 | 2.59 M | $68.29 B |
| 01/13/2025 | $234.27 | $236.19 (0.82%) | $238.11 | $231.36 | 2.27 M | $68.40 B |
| 01/10/2025 | $232.25 | $233.67 (0.61%) | $236.25 | $231.65 | 2.60 M | $67.67 B |
| 01/08/2025 | $232.58 | $234.43 (0.8%) | $234.55 | $230.00 | 2.19 M | $67.89 B |
| 01/07/2025 | $230.95 | $232.15 (0.52%) | $235.37 | $230.95 | 1.91 M | $67.23 B |
| 01/06/2025 | $227.56 | $230.70 (1.38%) | $232.47 | $227.50 | 1.75 M | $66.81 B |
| 01/03/2025 | $227.12 | $228.46 (0.59%) | $229.32 | $225.90 | 1.24 M | $66.16 B |
| 01/02/2025 | $228.01 | $226.49 (-0.67%) | $229.00 | $226.18 | 1.70 M | $65.59 B |
| 12/31/2024 | $227.38 | $226.87 (-0.22%) | $229.25 | $225.85 | 1.36 M | $65.70 B |
| 12/30/2024 | $227.42 | $226.51 (-0.4%) | $228.47 | $224.78 | 1.70 M | $65.60 B |
| 12/27/2024 | $226.75 | $228.49 (0.77%) | $230.09 | $226.72 | 1.42 M | $66.17 B |
| 12/26/2024 | $226.33 | $228.12 (0.79%) | $229.20 | $225.26 | 1.15 M | $66.07 B |
| 12/24/2024 | $226.72 | $226.95 (0.1%) | $227.13 | $224.19 | 492,300 | $65.73 B |
| 12/23/2024 | $226.34 | $226.44 (0.04%) | $227.87 | $225.30 | 1.78 M | $65.58 B |
| 12/20/2024 | $223.96 | $227.68 (1.66%) | $229.31 | $223.51 | 3.10 M | $65.94 B |
| 12/19/2024 | $223.33 | $223.83 (0.22%) | $225.80 | $222.82 | 2.75 M | $64.82 B |
| 12/18/2024 | $227.32 | $224.09 (-1.42%) | $228.93 | $223.94 | 3.39 M | $64.90 B |
| 12/17/2024 | $226.10 | $225.64 (-0.2%) | $229.14 | $223.41 | 2.53 M | $65.35 B |
| 12/16/2024 | $224.30 | $227.56 (1.45%) | $231.74 | $223.81 | 3.05 M | $65.90 B |
| 12/13/2024 | $226.75 | $225.56 (-0.52%) | $226.98 | $222.53 | 2.75 M | $65.32 B |
| 12/12/2024 | $221.38 | $227.17 (2.62%) | $228.66 | $220.97 | 3.49 M | $65.79 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.
