-
5 DAY PERFORMANCE
+0.12% -
1 MONTH PERFORMANCE
-5.96% -
3 MONTH PERFORMANCE
-4.20% -
6 MONTH PERFORMANCE
-3.85% -
YEAR-TO-DATE PERFORMANCE
-7.55% -
1 YEAR PERFORMANCE
-4.81%
Becton, Dickinson and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $222.05 | $225.45 (1.53%) | $225.80 | $221.03 | 1.61 M | $65.29 B |
| 11/20/2024 | $222.18 | $222.39 (0.09%) | $222.91 | $220.81 | 1.42 M | $64.41 B |
| 11/19/2024 | $222.51 | $222.64 (0.06%) | $223.00 | $220.54 | 1.38 M | $64.48 B |
| 11/18/2024 | $225.20 | $224.10 (-0.49%) | $228.08 | $223.98 | 1.32 M | $64.90 B |
| 11/15/2024 | $227.00 | $225.15 (-0.81%) | $228.31 | $223.49 | 1.97 M | $65.21 B |
| 11/14/2024 | $230.44 | $227.17 (-1.42%) | $230.44 | $225.50 | 2.82 M | $65.79 B |
| 11/13/2024 | $230.97 | $231.22 (0.11%) | $232.00 | $229.07 | 1.22 M | $66.96 B |
| 11/12/2024 | $235.28 | $231.27 (-1.7%) | $235.87 | $231.07 | 1.19 M | $66.98 B |
| 11/11/2024 | $232.39 | $234.61 (0.96%) | $236.00 | $231.96 | 1.44 M | $67.94 B |
| 11/08/2024 | $228.68 | $231.64 (1.29%) | $233.82 | $226.25 | 3.89 M | $67.08 B |
| 11/07/2024 | $238.85 | $227.11 (-4.92%) | $243.00 | $226.82 | 4.04 M | $65.77 B |
| 11/06/2024 | $244.33 | $240.06 (-1.75%) | $244.33 | $236.00 | 2.23 M | $69.52 B |
| 11/05/2024 | $233.23 | $237.30 (1.75%) | $238.32 | $231.06 | 1.88 M | $68.72 B |
| 11/04/2024 | $235.21 | $234.33 (-0.37%) | $237.42 | $232.98 | 1.62 M | $67.86 B |
| 11/01/2024 | $234.50 | $235.24 (0.32%) | $236.72 | $232.68 | 1.28 M | $68.12 B |
| 10/31/2024 | $235.23 | $233.59 (-0.7%) | $236.74 | $233.45 | 1.43 M | $67.64 B |
| 10/30/2024 | $236.00 | $236.61 (0.26%) | $237.64 | $235.77 | 849,500 | $68.51 B |
| 10/29/2024 | $238.77 | $237.51 (-0.53%) | $240.08 | $237.44 | 625,301 | $68.77 B |
| 10/28/2024 | $238.60 | $238.91 (0.13%) | $240.90 | $237.87 | 925,200 | $69.18 B |
| 10/25/2024 | $238.75 | $238.13 (-0.26%) | $239.41 | $236.89 | 1.00 M | $68.95 B |
| 10/24/2024 | $240.80 | $238.62 (-0.91%) | $241.87 | $238.51 | 836,800 | $69.10 B |
| 10/23/2024 | $239.31 | $240.52 (0.51%) | $240.64 | $237.51 | 943,900 | $69.65 B |
| 10/22/2024 | $240.13 | $239.71 (-0.17%) | $240.45 | $238.67 | 697,800 | $69.41 B |
| 10/21/2024 | $243.34 | $240.52 (-1.16%) | $243.34 | $239.95 | 586,807 | $69.65 B |
| 10/18/2024 | $241.76 | $243.75 (0.82%) | $244.13 | $240.21 | 1.08 M | $70.58 B |
| 10/17/2024 | $240.42 | $240.33 (-0.04%) | $241.06 | $238.99 | 964,418 | $69.59 B |
| 10/16/2024 | $241.40 | $240.24 (-0.48%) | $242.94 | $239.23 | 1.13 M | $69.56 B |
| 10/15/2024 | $240.46 | $241.82 (0.57%) | $244.50 | $239.93 | 1.13 M | $70.02 B |
| 10/14/2024 | $236.62 | $240.02 (1.44%) | $240.47 | $235.45 | 737,100 | $69.50 B |
| 10/11/2024 | $236.13 | $236.50 (0.16%) | $237.43 | $235.26 | 896,619 | $68.48 B |
| 10/10/2024 | $238.61 | $235.54 (-1.29%) | $238.61 | $234.92 | 850,745 | $68.20 B |
| 10/09/2024 | $236.95 | $238.21 (0.53%) | $238.97 | $235.34 | 763,127 | $68.98 B |
| 10/08/2024 | $236.85 | $237.17 (0.14%) | $238.02 | $235.40 | 841,902 | $68.68 B |
| 10/07/2024 | $238.22 | $237.46 (-0.32%) | $239.32 | $236.13 | 1.28 M | $68.76 B |
| 10/04/2024 | $237.62 | $238.22 (0.25%) | $238.91 | $236.58 | 712,900 | $68.98 B |
| 10/03/2024 | $239.16 | $237.36 (-0.75%) | $239.78 | $237.30 | 904,919 | $68.73 B |
| 10/02/2024 | $241.44 | $239.76 (-0.7%) | $242.08 | $239.18 | 1.24 M | $69.43 B |
| 10/01/2024 | $243.79 | $241.67 (-0.87%) | $244.00 | $240.04 | 1.28 M | $69.98 B |
| 09/30/2024 | $241.55 | $241.10 (-0.19%) | $242.41 | $238.03 | 1.25 M | $69.81 B |
| 09/27/2024 | $238.37 | $241.51 (1.32%) | $243.81 | $237.84 | 1.28 M | $69.93 B |
| 09/26/2024 | $235.14 | $237.27 (0.91%) | $237.82 | $233.59 | 1.04 M | $68.70 B |
| 09/25/2024 | $236.54 | $235.20 (-0.57%) | $237.00 | $232.87 | 1.78 M | $68.10 B |
| 09/24/2024 | $235.74 | $236.95 (0.51%) | $238.70 | $233.22 | 1.37 M | $68.61 B |
| 09/23/2024 | $233.95 | $234.73 (0.33%) | $235.22 | $232.21 | 1.50 M | $67.97 B |
| 09/20/2024 | $233.31 | $233.50 (0.08%) | $234.19 | $231.53 | 2.23 M | $67.61 B |
| 09/19/2024 | $234.30 | $234.63 (0.14%) | $235.67 | $232.55 | 2.22 M | $67.94 B |
| 09/18/2024 | $231.58 | $231.59 (0%) | $235.04 | $229.64 | 1.12 M | $67.06 B |
| 09/17/2024 | $233.50 | $231.27 (-0.96%) | $234.72 | $229.60 | 965,705 | $66.97 B |
| 09/16/2024 | $235.78 | $234.04 (-0.74%) | $236.99 | $232.85 | 950,968 | $67.77 B |
| 09/13/2024 | $235.66 | $234.18 (-0.63%) | $237.50 | $233.79 | 772,600 | $67.81 B |
| 09/12/2024 | $233.42 | $235.50 (0.89%) | $235.56 | $231.48 | 1.02 M | $68.19 B |
| 09/11/2024 | $234.15 | $233.69 (-0.2%) | $234.97 | $229.31 | 1.40 M | $67.67 B |
| 09/10/2024 | $236.94 | $235.69 (-0.53%) | $237.89 | $233.88 | 1.24 M | $68.25 B |
| 09/09/2024 | $232.68 | $237.22 (1.95%) | $238.98 | $232.38 | 1.43 M | $68.69 B |
| 09/06/2024 | $233.53 | $232.67 (-0.37%) | $235.74 | $231.00 | 1.49 M | $67.37 B |
| 09/05/2024 | $236.33 | $233.25 (-1.3%) | $237.84 | $232.92 | 2.41 M | $67.54 B |
| 09/04/2024 | $241.98 | $236.34 (-2.33%) | $242.47 | $235.83 | 2.26 M | $68.44 B |
| 09/03/2024 | $242.00 | $242.18 (0.07%) | $244.98 | $241.70 | 2.13 M | $70.13 B |
| 08/30/2024 | $241.34 | $242.41 (0.44%) | $242.61 | $240.29 | 893,412 | $70.19 B |
| 08/29/2024 | $239.79 | $240.97 (0.49%) | $241.46 | $239.28 | 707,400 | $69.78 B |
| 08/28/2024 | $238.22 | $238.90 (0.29%) | $239.67 | $237.11 | 980,706 | $69.18 B |
| 08/27/2024 | $236.78 | $237.97 (0.5%) | $238.39 | $236.25 | 923,935 | $68.91 B |
| 08/26/2024 | $237.00 | $236.27 (-0.31%) | $239.47 | $235.62 | 778,200 | $68.41 B |
| 08/23/2024 | $236.04 | $236.38 (0.14%) | $236.49 | $234.28 | 822,100 | $68.45 B |
| 08/22/2024 | $235.79 | $235.30 (-0.21%) | $235.85 | $234.17 | 1.03 M | $68.13 B |