5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
+13.51%
6 MONTH PERFORMANCE
+12.16%
YEAR-TO-DATE PERFORMANCE
+4.92%
1 YEAR PERFORMANCE
-18.06%
Becton, Dickinson and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $201.74 | $203.48 (0.86%) | $204.05 | $200.11 | 2.62 M | $58.32 B |
| 01/29/2026 | $200.46 | $201.09 (0.31%) | $202.06 | $199.00 | 1.46 M | $57.63 B |
| 01/28/2026 | $204.05 | $201.92 (-1.04%) | $208.00 | $200.38 | 1.69 M | $57.87 B |
| 01/27/2026 | $201.74 | $203.40 (0.82%) | $205.18 | $201.18 | 1.88 M | $58.30 B |
| 01/26/2026 | $202.73 | $203.42 (0.34%) | $205.49 | $202.25 | 1.24 M | $58.30 B |
| 01/23/2026 | $205.50 | $201.79 (-1.81%) | $205.52 | $195.63 | 3.43 M | $57.84 B |
| 01/22/2026 | $206.05 | $206.04 (-0%) | $207.60 | $204.28 | 2.02 M | $59.05 B |
| 01/21/2026 | $205.07 | $206.18 (0.54%) | $207.54 | $204.13 | 1.74 M | $59.09 B |
| 01/20/2026 | $204.78 | $203.39 (-0.68%) | $206.34 | $203.13 | 1.57 M | $58.29 B |
| 01/16/2026 | $207.08 | $207.11 (0.01%) | $209.12 | $206.65 | 1.59 M | $59.36 B |
| 01/15/2026 | $206.54 | $208.35 (0.88%) | $209.27 | $205.57 | 2.17 M | $59.72 B |
| 01/14/2026 | $201.81 | $207.42 (2.78%) | $207.64 | $200.81 | 1.44 M | $59.45 B |
| 01/13/2026 | $202.66 | $201.52 (-0.56%) | $203.65 | $198.44 | 1.16 M | $57.76 B |
| 01/12/2026 | $202.80 | $202.74 (-0.03%) | $203.57 | $201.35 | 1.38 M | $58.11 B |
| 01/09/2026 | $205.97 | $202.75 (-1.56%) | $206.37 | $201.40 | 1.32 M | $58.11 B |
| 01/08/2026 | $201.29 | $205.18 (1.93%) | $206.99 | $201.29 | 1.43 M | $58.81 B |
| 01/07/2026 | $205.40 | $202.71 (-1.31%) | $206.87 | $202.02 | 2.05 M | $58.10 B |
| 01/06/2026 | $198.27 | $205.36 (3.58%) | $206.12 | $198.18 | 2.04 M | $58.86 B |
| 01/05/2026 | $194.12 | $198.96 (2.49%) | $200.79 | $193.60 | 2.31 M | $57.02 B |
| 01/02/2026 | $194.29 | $194.94 (0.33%) | $195.79 | $192.48 | 1.36 M | $55.87 B |
| 12/31/2025 | $195.53 | $194.07 (-0.75%) | $196.04 | $194.04 | 786.10 K | $55.62 B |
| 12/30/2025 | $194.81 | $195.64 (0.43%) | $196.18 | $194.56 | 766.01 K | $56.07 B |
| 12/29/2025 | $196.21 | $195.16 (-0.54%) | $196.49 | $194.56 | 1.21 M | $55.94 B |
| 12/26/2025 | $196.08 | $196.33 (0.13%) | $197.24 | $194.87 | 1.02 M | $56.27 B |
| 12/24/2025 | $196.00 | $196.12 (0.06%) | $196.71 | $195.25 | 428.23 K | $56.21 B |
| 12/23/2025 | $196.36 | $195.67 (-0.35%) | $196.36 | $194.82 | 1.04 M | $56.08 B |
| 12/22/2025 | $196.08 | $196.74 (0.34%) | $198.10 | $195.88 | 1.51 M | $56.39 B |
| 12/19/2025 | $194.30 | $195.59 (0.66%) | $196.80 | $194.09 | 4.98 M | $56.06 B |
| 12/18/2025 | $195.10 | $194.70 (-0.21%) | $196.98 | $194.27 | 3.32 M | $55.80 B |
| 12/17/2025 | $196.03 | $195.36 (-0.34%) | $198.48 | $194.96 | 3.31 M | $55.99 B |
| 12/16/2025 | $200.22 | $196.39 (-1.91%) | $200.81 | $195.12 | 2.38 M | $56.29 B |
| 12/15/2025 | $200.89 | $200.09 (-0.4%) | $202.44 | $198.51 | 3.71 M | $57.35 B |
| 12/12/2025 | $200.47 | $200.89 (0.21%) | $202.75 | $198.40 | 2.49 M | $57.58 B |
| 12/11/2025 | $198.74 | $200.43 (0.85%) | $200.51 | $197.89 | 1.65 M | $57.45 B |
| 12/10/2025 | $189.43 | $198.40 (4.74%) | $199.69 | $188.85 | 2.79 M | $56.86 B |
| 12/09/2025 | $189.90 | $188.82 (-0.57%) | $191.32 | $188.52 | 1.49 M | $54.12 B |
| 12/08/2025 | $192.00 | $189.50 (-1.3%) | $193.15 | $189.43 | 1.74 M | $54.31 B |
| 12/05/2025 | $193.72 | $193.96 (0.12%) | $196.12 | $193.69 | 1.78 M | $55.59 B |
| 12/04/2025 | $193.82 | $193.76 (-0.03%) | $194.10 | $192.09 | 1.25 M | $55.53 B |
| 12/03/2025 | $191.35 | $193.57 (1.16%) | $193.72 | $190.71 | 1.16 M | $55.48 B |
| 12/02/2025 | $192.61 | $190.47 (-1.11%) | $192.61 | $189.44 | 1.54 M | $54.59 B |
| 12/01/2025 | $193.36 | $191.82 (-0.8%) | $194.77 | $191.47 | 1.93 M | $54.98 B |
| 11/28/2025 | $193.58 | $194.02 (0.23%) | $194.74 | $193.10 | 592.84 K | $55.61 B |
| 11/26/2025 | $195.08 | $193.90 (-0.6%) | $195.78 | $193.33 | 1.24 M | $55.57 B |
| 11/25/2025 | $191.97 | $195.49 (1.83%) | $195.56 | $191.21 | 2.02 M | $56.03 B |
| 11/24/2025 | $192.87 | $190.96 (-0.99%) | $193.56 | $190.78 | 2.10 M | $54.73 B |
| 11/21/2025 | $189.92 | $192.72 (1.47%) | $196.36 | $189.63 | 3.00 M | $55.24 B |
| 11/20/2025 | $189.39 | $189.58 (0.1%) | $192.04 | $188.05 | 2.59 M | $54.34 B |
| 11/19/2025 | $192.30 | $191.22 (-0.56%) | $193.25 | $188.51 | 1.64 M | $54.81 B |
| 11/18/2025 | $191.21 | $192.33 (0.59%) | $194.14 | $189.76 | 2.11 M | $55.12 B |
| 11/17/2025 | $192.25 | $190.98 (-0.66%) | $195.28 | $190.17 | 3.03 M | $54.74 B |
| 11/14/2025 | $193.04 | $193.04 (0%) | $194.50 | $191.76 | 3.35 M | $55.33 B |
| 11/13/2025 | $191.69 | $193.04 (0.7%) | $195.74 | $191.11 | 3.98 M | $55.33 B |
| 11/12/2025 | $190.12 | $192.12 (1.05%) | $192.61 | $189.06 | 2.85 M | $55.06 B |
| 11/11/2025 | $182.69 | $189.02 (3.46%) | $189.07 | $182.38 | 2.98 M | $54.18 B |
| 11/10/2025 | $176.82 | $181.64 (2.73%) | $182.00 | $175.93 | 2.48 M | $52.06 B |
| 11/07/2025 | $176.96 | $177.84 (0.5%) | $179.06 | $174.72 | 3.07 M | $50.97 B |
| 11/06/2025 | $164.50 | $177.39 (7.84%) | $177.64 | $162.29 | 6.60 M | $50.84 B |
| 11/05/2025 | $177.59 | $176.39 (-0.68%) | $178.55 | $174.14 | 4.42 M | $50.56 B |
| 11/04/2025 | $177.10 | $179.04 (1.1%) | $180.19 | $175.00 | 3.33 M | $51.32 B |
| 11/03/2025 | $178.58 | $177.30 (-0.72%) | $178.58 | $175.04 | 3.44 M | $50.82 B |
| 10/31/2025 | $178.27 | $178.71 (0.25%) | $179.31 | $175.60 | 2.69 M | $51.47 B |
| 10/30/2025 | $181.02 | $179.38 (-0.91%) | $181.80 | $178.79 | 2.72 M | $51.66 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.
