5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
-14.41%
3 MONTH PERFORMANCE
-16.31%
6 MONTH PERFORMANCE
-18.50%
YEAR-TO-DATE PERFORMANCE
-12.43%
1 YEAR PERFORMANCE
-14.79%
Becton, Dickinson and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $199.50 | $198.71 (-0.4%) | $201.28 | $198.40 | 4.06 M | $57.53 B |
| 04/16/2025 | $203.07 | $200.40 (-1.31%) | $205.11 | $199.06 | 1.64 M | $58.02 B |
| 04/15/2025 | $206.40 | $202.04 (-2.11%) | $206.78 | $201.47 | 2.57 M | $58.49 B |
| 04/14/2025 | $204.62 | $205.71 (0.53%) | $206.34 | $202.39 | 1.55 M | $59.55 B |
| 04/11/2025 | $199.59 | $201.78 (1.1%) | $203.36 | $196.57 | 1.85 M | $58.42 B |
| 04/10/2025 | $206.44 | $199.12 (-3.55%) | $207.26 | $194.14 | 2.95 M | $57.65 B |
| 04/09/2025 | $198.01 | $209.35 (5.73%) | $209.95 | $193.03 | 3.13 M | $60.61 B |
| 04/08/2025 | $210.14 | $200.83 (-4.43%) | $211.80 | $197.73 | 2.80 M | $58.14 B |
| 04/07/2025 | $204.78 | $205.08 (0.15%) | $209.57 | $199.37 | 3.82 M | $59.37 B |
| 04/04/2025 | $219.52 | $207.34 (-5.55%) | $220.45 | $204.95 | 6.62 M | $60.03 B |
| 04/03/2025 | $226.20 | $221.59 (-2.04%) | $226.68 | $220.24 | 2.69 M | $64.15 B |
| 04/02/2025 | $224.77 | $226.42 (0.73%) | $226.80 | $223.54 | 1.63 M | $65.55 B |
| 04/01/2025 | $228.75 | $226.04 (-1.18%) | $229.00 | $225.54 | 1.71 M | $65.44 B |
| 03/31/2025 | $226.99 | $229.06 (0.91%) | $229.80 | $225.12 | 1.96 M | $66.31 B |
| 03/28/2025 | $228.62 | $227.50 (-0.49%) | $229.00 | $226.25 | 1.66 M | $65.86 B |
| 03/27/2025 | $229.17 | $228.71 (-0.2%) | $230.95 | $227.50 | 1.60 M | $66.21 B |
| 03/26/2025 | $228.15 | $228.00 (-0.07%) | $229.71 | $226.57 | 1.37 M | $66.01 B |
| 03/25/2025 | $229.93 | $228.08 (-0.8%) | $231.82 | $226.48 | 1.68 M | $66.03 B |
| 03/24/2025 | $230.16 | $229.19 (-0.42%) | $230.82 | $228.02 | 1.21 M | $66.35 B |
| 03/21/2025 | $231.09 | $230.23 (-0.37%) | $231.27 | $227.94 | 4.37 M | $66.65 B |
| 03/20/2025 | $231.75 | $231.85 (0.04%) | $233.07 | $230.51 | 1.64 M | $67.12 B |
| 03/19/2025 | $231.19 | $231.79 (0.26%) | $233.51 | $230.06 | 2.33 M | $67.10 B |
| 03/18/2025 | $228.41 | $232.12 (1.62%) | $232.77 | $226.41 | 2.64 M | $67.20 B |
| 03/17/2025 | $225.75 | $227.83 (0.92%) | $228.79 | $225.00 | 2.03 M | $65.96 B |
| 03/14/2025 | $222.47 | $225.98 (1.58%) | $226.47 | $221.98 | 1.16 M | $65.42 B |
| 03/13/2025 | $222.64 | $222.79 (0.07%) | $224.68 | $222.01 | 2.65 M | $64.50 B |
| 03/12/2025 | $224.91 | $223.82 (-0.48%) | $227.31 | $223.51 | 2.21 M | $64.80 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 |
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.
