5 DAY PERFORMANCE
-6.40%
1 MONTH PERFORMANCE
-7.96%
3 MONTH PERFORMANCE
+9.70%
6 MONTH PERFORMANCE
+6.45%
YEAR-TO-DATE PERFORMANCE
+8.46%
1 YEAR PERFORMANCE
+11.32%
Becton Dickinson & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $179.76 | $182.75 (1.66%) | $182.76 | $178.90 | 1.52 M | $50.22 B |
| 10/07/2026 | $180.34 | $180.16 (-0.1%) | $182.38 | $177.92 | 1.92 M | $49.51 B |
| 10/06/2026 | $183.35 | $180.30 (-1.66%) | $187.45 | $180.12 | 2.05 M | $49.54 B |
| 10/05/2026 | $176.58 | $180.67 (2.32%) | $180.90 | $176.04 | 1.65 M | $49.65 B |
| 10/02/2026 | $177.46 | $176.80 (-0.37%) | $178.13 | $175.71 | 1.87 M | $48.58 B |
| 10/01/2026 | $179.11 | $178.07 (-0.58%) | $179.67 | $177.02 | 1.29 M | $48.93 B |
| 09/30/2026 | $181.19 | $179.00 (-1.21%) | $182.34 | $178.91 | 1.80 M | $49.19 B |
| 09/29/2026 | $182.51 | $181.97 (-0.3%) | $182.95 | $180.09 | 1.53 M | $50.00 B |
| 09/28/2026 | $183.07 | $183.83 (0.42%) | $184.34 | $181.95 | 1.89 M | $50.51 B |
| 09/25/2026 | $179.22 | $183.82 (2.57%) | $183.92 | $177.87 | 1.47 M | $50.51 B |
| 09/24/2026 | $182.73 | $179.23 (-1.92%) | $183.72 | $178.98 | 1.40 M | $49.25 B |
| 09/23/2026 | $182.10 | $182.52 (0.23%) | $184.37 | $181.31 | 1.02 M | $50.15 B |
| 09/22/2026 | $182.40 | $183.00 (0.33%) | $183.83 | $180.75 | 1.46 M | $50.29 B |
| 09/21/2026 | $181.25 | $180.70 (-0.3%) | $181.53 | $179.98 | 1.46 M | $49.65 B |
| 09/18/2026 | $179.76 | $180.94 (0.66%) | $182.62 | $179.42 | 6.42 M | $49.72 B |
| 09/17/2026 | $182.71 | $181.38 (-0.73%) | $184.34 | $181.27 | 1.84 M | $49.84 B |
| 09/16/2026 | $185.18 | $181.85 (-1.8%) | $186.27 | $181.29 | 1.73 M | $49.97 B |
| 09/15/2026 | $182.39 | $185.92 (1.94%) | $186.63 | $181.28 | 2.09 M | $51.09 B |
| 09/14/2026 | $180.05 | $182.91 (1.59%) | $183.53 | $179.60 | 1.63 M | $50.26 B |
| 09/11/2026 | $177.60 | $177.85 (0.14%) | $178.30 | $175.20 | 1.58 M | $48.87 B |
| 09/10/2026 | $178.94 | $176.42 (-1.41%) | $178.94 | $175.67 | 1.71 M | $48.48 B |
| 09/09/2026 | $177.15 | $179.80 (1.5%) | $182.10 | $176.55 | 1.53 M | $49.41 B |
| 09/08/2026 | $181.75 | $179.10 (-1.46%) | $182.20 | $178.47 | 1.81 M | $49.21 B |
| 09/04/2026 | $185.42 | $184.74 (-0.37%) | $187.13 | $184.05 | 1.44 M | $50.76 B |
| 09/03/2026 | $188.97 | $187.62 (-0.71%) | $189.47 | $184.91 | 1.21 M | $51.56 B |
| 09/02/2026 | $187.43 | $187.52 (0.05%) | $191.76 | $187.43 | 1.47 M | $51.53 B |
| 09/01/2026 | $190.30 | $187.12 (-1.67%) | $191.57 | $186.48 | 1.28 M | $51.42 B |
| 08/31/2026 | $187.88 | $188.11 (0.12%) | $188.97 | $186.62 | 2.63 M | $51.69 B |
| 08/28/2026 | $188.04 | $189.52 (0.79%) | $190.32 | $187.54 | 1.69 M | $52.08 B |
| 08/27/2026 | $189.29 | $188.13 (-0.61%) | $190.41 | $187.73 | 1.35 M | $51.70 B |
| 08/26/2026 | $188.49 | $190.21 (0.91%) | $191.52 | $188.02 | 1.40 M | $52.27 B |
| 08/25/2026 | $189.31 | $189.78 (0.25%) | $190.07 | $187.03 | 1.21 M | $52.15 B |
| 08/24/2026 | $191.73 | $190.74 (-0.52%) | $193.07 | $190.35 | 1.31 M | $52.41 B |
| 08/21/2026 | $188.02 | $192.00 (2.12%) | $192.30 | $186.95 | 2.52 M | $52.76 B |
| 08/20/2026 | $186.20 | $187.62 (0.76%) | $190.01 | $185.36 | 1.97 M | $51.56 B |
| 08/19/2026 | $183.71 | $187.60 (2.12%) | $187.96 | $181.52 | 2.16 M | $51.55 B |
| 08/18/2026 | $184.94 | $180.77 (-2.25%) | $185.80 | $180.72 | 1.62 M | $49.67 B |
| 08/17/2026 | $181.89 | $182.09 (0.11%) | $183.46 | $181.62 | 1.31 M | $50.04 B |
| 08/14/2026 | $182.12 | $183.40 (0.7%) | $183.82 | $181.22 | 1.01 M | $50.40 B |
| 08/13/2026 | $184.75 | $181.97 (-1.5%) | $185.32 | $181.41 | 2.16 M | $50.00 B |
| 08/12/2026 | $177.61 | $183.58 (3.36%) | $183.75 | $177.13 | 1.55 M | $50.45 B |
| 08/11/2026 | $178.35 | $181.41 (1.72%) | $181.79 | $178.35 | 1.52 M | $49.85 B |
| 08/10/2026 | $176.49 | $179.63 (1.78%) | $179.79 | $175.63 | 1.77 M | $49.36 B |
| 08/07/2026 | $175.26 | $176.86 (0.91%) | $177.55 | $173.29 | 1.85 M | $48.60 B |
| 08/06/2026 | $175.88 | $177.07 (0.68%) | $179.40 | $172.76 | 3.30 M | $48.66 B |
| 08/05/2026 | $169.73 | $170.66 (0.55%) | $170.91 | $168.01 | 2.54 M | $46.90 B |
| 08/04/2026 | $168.00 | $170.12 (1.26%) | $170.76 | $166.80 | 2.10 M | $46.75 B |
| 08/03/2026 | $167.75 | $170.21 (1.47%) | $171.21 | $167.16 | 1.73 M | $46.77 B |
| 07/31/2026 | $163.80 | $165.62 (1.11%) | $166.29 | $162.45 | 2.03 M | $46.48 B |
| 07/30/2026 | $165.91 | $165.45 (-0.28%) | $168.16 | $164.43 | 2.04 M | $46.43 B |
| 07/29/2026 | $166.07 | $168.40 (1.4%) | $169.10 | $165.01 | 2.13 M | $47.26 B |
| 07/28/2026 | $162.00 | $166.34 (2.68%) | $168.21 | $161.62 | 2.69 M | $46.68 B |
| 07/27/2026 | $157.09 | $158.92 (1.16%) | $160.55 | $157.09 | 1.34 M | $44.60 B |
| 07/24/2026 | $154.48 | $156.36 (1.22%) | $156.80 | $153.32 | 1.12 M | $43.88 B |
| 07/23/2026 | $153.77 | $152.97 (-0.52%) | $154.28 | $152.13 | 1.61 M | $42.93 B |
| 07/22/2026 | $154.87 | $153.16 (-1.1%) | $155.33 | $152.53 | 1.16 M | $42.98 B |
| 07/21/2026 | $152.56 | $153.84 (0.84%) | $154.20 | $151.97 | 1.33 M | $43.17 B |
| 07/20/2026 | $157.76 | $154.48 (-2.08%) | $158.27 | $154.31 | 1.73 M | $43.35 B |
| 07/17/2026 | $158.84 | $158.17 (-0.42%) | $163.14 | $157.02 | 2.11 M | $44.39 B |
| 07/16/2026 | $156.83 | $159.93 (1.98%) | $160.19 | $156.14 | 1.68 M | $44.88 B |
| 07/15/2026 | $150.57 | $154.88 (2.86%) | $156.87 | $150.38 | 1.99 M | $43.47 B |
| 07/14/2026 | $151.83 | $150.65 (-0.78%) | $151.94 | $148.34 | 1.91 M | $42.28 B |
| 07/13/2026 | $152.56 | $153.83 (0.83%) | $154.93 | $152.00 | 1.40 M | $43.17 B |
| 07/10/2026 | $150.52 | $151.94 (0.94%) | $152.90 | $150.15 | 1.05 M | $42.64 B |
| 07/09/2026 | $149.82 | $150.85 (0.69%) | $151.72 | $148.23 | 1.79 M | $42.33 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.
