5 DAY PERFORMANCE
-11.79%
1 MONTH PERFORMANCE
+5.83%
3 MONTH PERFORMANCE
+12.09%
6 MONTH PERFORMANCE
-9.32%
YEAR-TO-DATE PERFORMANCE
+8.46%
1 YEAR PERFORMANCE
+5.42%
Becton Dickinson & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $155.98 | $150.56 (-3.47%) | $156.29 | $150.35 | 2.29 M | $42.25 B |
| 07/07/2026 | $158.00 | $156.30 (-1.08%) | $159.49 | $156.26 | 1.76 M | $43.86 B |
| 07/06/2026 | $157.95 | $155.54 (-1.53%) | $158.01 | $154.32 | 1.49 M | $43.65 B |
| 07/02/2026 | $154.94 | $158.08 (2.03%) | $158.72 | $153.93 | 2.04 M | $44.36 B |
| 07/01/2026 | $151.76 | $152.90 (0.75%) | $154.04 | $151.56 | 2.13 M | $42.91 B |
| 06/30/2026 | $155.02 | $151.33 (-2.38%) | $155.11 | $149.69 | 2.11 M | $42.47 B |
| 06/29/2026 | $154.73 | $155.19 (0.3%) | $155.25 | $152.97 | 2.40 M | $43.55 B |
| 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 |
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.
