5 DAY PERFORMANCE
+14.98%
1 MONTH PERFORMANCE
+11.50%
3 MONTH PERFORMANCE
+7.10%
6 MONTH PERFORMANCE
+7.21%
YEAR-TO-DATE PERFORMANCE
+8.46%
1 YEAR PERFORMANCE
+23.20%
Becton Dickinson & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $152.80 | $155.92 (2.04%) | $156.89 | $151.63 | 12.18 M | $43.76 B |
| 06/25/2026 | $148.42 | $151.38 (1.99%) | $152.83 | $147.20 | 2.55 M | $42.48 B |
| 06/24/2026 | $145.66 | $147.77 (1.45%) | $149.20 | $144.61 | 2.30 M | $41.47 B |
| 06/23/2026 | $142.55 | $143.92 (0.96%) | $145.59 | $141.25 | 2.91 M | $40.39 B |
| 06/22/2026 | $142.44 | $140.71 (-1.21%) | $143.43 | $140.11 | 3.64 M | $39.49 B |
| 06/18/2026 | $142.02 | $143.98 (1.38%) | $144.70 | $141.75 | 6.23 M | $40.41 B |
| 06/17/2026 | $144.50 | $141.61 (-2%) | $145.60 | $140.63 | 2.92 M | $39.74 B |
| 06/16/2026 | $146.57 | $145.16 (-0.96%) | $146.89 | $144.26 | 1.51 M | $40.74 B |
| 06/15/2026 | $146.60 | $145.52 (-0.74%) | $147.94 | $145.44 | 1.76 M | $40.84 B |
| 06/12/2026 | $147.94 | $146.24 (-1.15%) | $149.00 | $144.40 | 1.97 M | $41.04 B |
| 06/11/2026 | $147.33 | $147.35 (0.01%) | $148.09 | $145.90 | 1.64 M | $41.35 B |
| 06/10/2026 | $151.48 | $147.79 (-2.44%) | $151.62 | $147.74 | 1.75 M | $41.48 B |
| 06/09/2026 | $149.72 | $152.04 (1.55%) | $152.55 | $148.70 | 2.21 M | $42.67 B |
| 06/08/2026 | $150.01 | $149.99 (-0.01%) | $151.02 | $149.04 | 1.93 M | $42.09 B |
| 06/05/2026 | $151.78 | $151.16 (-0.41%) | $153.24 | $150.70 | 2.08 M | $42.42 B |
| 06/04/2026 | $148.88 | $149.56 (0.46%) | $151.67 | $148.11 | 2.24 M | $41.97 B |
| 06/03/2026 | $144.46 | $145.61 (0.8%) | $146.72 | $144.21 | 1.61 M | $40.86 B |
| 06/02/2026 | $145.00 | $144.43 (-0.39%) | $146.02 | $143.13 | 2.69 M | $40.53 B |
| 06/01/2026 | $146.15 | $145.33 (-0.56%) | $147.92 | $145.13 | 2.39 M | $40.79 B |
| 05/29/2026 | $148.26 | $147.12 (-0.77%) | $149.23 | $146.64 | 3.73 M | $41.29 B |
| 05/28/2026 | $146.20 | $148.41 (1.51%) | $148.46 | $143.96 | 3.21 M | $41.65 B |
| 05/27/2026 | $147.60 | $147.24 (-0.24%) | $150.74 | $146.12 | 2.88 M | $41.32 B |
| 05/26/2026 | $147.63 | $147.75 (0.08%) | $149.30 | $146.25 | 3.24 M | $41.46 B |
| 05/22/2026 | $146.68 | $147.63 (0.65%) | $148.25 | $145.64 | 1.29 M | $41.43 B |
| 05/21/2026 | $145.16 | $146.25 (0.75%) | $147.03 | $142.67 | 1.99 M | $41.04 B |
| 05/20/2026 | $147.66 | $146.95 (-0.48%) | $148.88 | $144.63 | 2.48 M | $41.24 B |
| 05/19/2026 | $142.00 | $146.95 (3.49%) | $148.21 | $141.82 | 4.22 M | $41.24 B |
| 05/18/2026 | $143.95 | $142.35 (-1.11%) | $145.58 | $142.01 | 3.81 M | $39.95 B |
| 05/15/2026 | $144.83 | $143.47 (-0.94%) | $145.50 | $142.02 | 4.28 M | $40.26 B |
| 05/14/2026 | $145.19 | $144.47 (-0.5%) | $146.24 | $143.64 | 2.78 M | $40.54 B |
| 05/13/2026 | $146.59 | $144.18 (-1.64%) | $146.59 | $142.83 | 3.83 M | $40.46 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 |
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.
