5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
+0.37%
3 MONTH PERFORMANCE
-24.88%
6 MONTH PERFORMANCE
-23.97%
YEAR-TO-DATE PERFORMANCE
-25.33%
1 YEAR PERFORMANCE
-26.97%
Becton, Dickinson and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $171.19 | $169.40 (-1.05%) | $171.85 | $167.97 | 3.26 M | $48.91 B |
| 05/30/2025 | $173.54 | $172.59 (-0.55%) | $173.80 | $171.65 | 3.36 M | $49.78 B |
| 05/29/2025 | $173.47 | $173.82 (0.2%) | $174.47 | $171.90 | 2.68 M | $50.13 B |
| 05/28/2025 | $175.10 | $173.01 (-1.19%) | $176.43 | $172.92 | 1.67 M | $49.90 B |
| 05/27/2025 | $172.95 | $174.51 (0.9%) | $175.53 | $172.03 | 2.01 M | $50.33 B |
| 05/23/2025 | $170.51 | $171.38 (0.51%) | $172.16 | $169.60 | 1.95 M | $49.43 B |
| 05/22/2025 | $171.03 | $172.31 (0.75%) | $173.52 | $170.82 | 2.10 M | $49.70 B |
| 05/21/2025 | $176.00 | $173.14 (-1.63%) | $176.74 | $172.93 | 2.63 M | $49.94 B |
| 05/20/2025 | $176.58 | $176.67 (0.05%) | $177.10 | $175.62 | 2.75 M | $50.95 B |
| 05/19/2025 | $174.63 | $177.05 (1.39%) | $177.20 | $173.06 | 3.21 M | $51.06 B |
| 05/16/2025 | $172.25 | $175.41 (1.83%) | $175.69 | $171.56 | 2.25 M | $50.59 B |
| 05/15/2025 | $171.32 | $172.27 (0.55%) | $172.43 | $169.03 | 4.16 M | $49.68 B |
| 05/14/2025 | $174.80 | $171.02 (-2.16%) | $174.80 | $170.52 | 3.93 M | $49.32 B |
| 05/13/2025 | $174.87 | $175.34 (0.27%) | $177.80 | $172.30 | 3.77 M | $50.57 B |
| 05/12/2025 | $171.33 | $175.34 (2.34%) | $175.43 | $170.60 | 4.74 M | $50.57 B |
| 05/09/2025 | $168.50 | $167.22 (-0.76%) | $170.33 | $166.87 | 4.13 M | $48.23 B |
| 05/08/2025 | $167.14 | $167.95 (0.48%) | $170.49 | $166.13 | 4.31 M | $48.44 B |
| 05/07/2025 | $166.76 | $167.14 (0.23%) | $167.69 | $163.97 | 3.41 M | $48.21 B |
| 05/06/2025 | $166.68 | $165.15 (-0.92%) | $167.04 | $163.33 | 3.68 M | $47.63 B |
| 05/05/2025 | $168.42 | $167.00 (-0.84%) | $170.04 | $165.50 | 4.35 M | $48.16 B |
| 05/02/2025 | $171.26 | $168.78 (-1.45%) | $171.26 | $166.11 | 10.53 M | $48.68 B |
| 05/01/2025 | $187.83 | $169.54 (-9.74%) | $188.00 | $169.52 | 13.15 M | $48.90 B |
| 04/30/2025 | $206.13 | $207.09 (0.47%) | $207.32 | $203.51 | 2.75 M | $59.73 B |
| 04/29/2025 | $205.00 | $206.44 (0.7%) | $207.16 | $204.06 | 1.16 M | $59.54 B |
| 04/28/2025 | $206.22 | $204.63 (-0.77%) | $206.99 | $203.38 | 1.40 M | $59.02 B |
| 04/25/2025 | $204.42 | $205.08 (0.32%) | $205.38 | $201.99 | 1.69 M | $59.15 B |
| 04/24/2025 | $202.64 | $204.45 (0.89%) | $204.92 | $201.00 | 1.35 M | $58.97 B |
| 04/23/2025 | $202.57 | $202.32 (-0.12%) | $208.04 | $201.05 | 3.09 M | $58.35 B |
| 04/22/2025 | $198.64 | $199.88 (0.62%) | $200.35 | $197.40 | 1.62 M | $57.65 B |
| 04/21/2025 | $198.71 | $196.61 (-1.06%) | $198.71 | $193.82 | 2.50 M | $56.70 B |
| 04/17/2025 | $199.50 | $198.71 (-0.4%) | $201.28 | $198.40 | 4.07 M | $57.31 B |
| 04/16/2025 | $203.07 | $200.40 (-1.31%) | $205.11 | $199.06 | 1.64 M | $57.80 B |
| 04/15/2025 | $206.40 | $202.04 (-2.11%) | $206.78 | $201.47 | 2.57 M | $58.27 B |
| 04/14/2025 | $204.62 | $205.71 (0.53%) | $206.34 | $202.39 | 1.55 M | $59.33 B |
| 04/11/2025 | $199.59 | $201.78 (1.1%) | $203.36 | $196.57 | 1.85 M | $58.20 B |
| 04/10/2025 | $206.44 | $199.12 (-3.55%) | $207.26 | $194.14 | 2.95 M | $57.43 B |
| 04/09/2025 | $198.01 | $209.35 (5.73%) | $209.95 | $193.03 | 3.13 M | $60.38 B |
| 04/08/2025 | $210.14 | $200.83 (-4.43%) | $211.80 | $197.73 | 2.80 M | $57.92 B |
| 04/07/2025 | $204.78 | $205.08 (0.15%) | $209.57 | $199.37 | 3.82 M | $59.15 B |
| 04/04/2025 | $219.52 | $207.34 (-5.55%) | $220.45 | $204.95 | 6.62 M | $59.80 B |
| 04/03/2025 | $226.20 | $221.59 (-2.04%) | $226.68 | $220.24 | 2.69 M | $63.91 B |
| 04/02/2025 | $224.77 | $226.42 (0.73%) | $226.80 | $223.54 | 1.63 M | $65.30 B |
| 04/01/2025 | $228.75 | $226.04 (-1.18%) | $229.00 | $225.54 | 1.71 M | $65.19 B |
| 03/31/2025 | $226.99 | $229.06 (0.91%) | $229.80 | $225.12 | 1.96 M | $66.06 B |
| 03/28/2025 | $228.62 | $227.50 (-0.49%) | $229.00 | $226.25 | 1.66 M | $65.61 B |
| 03/27/2025 | $229.17 | $228.71 (-0.2%) | $230.95 | $227.50 | 1.60 M | $65.96 B |
| 03/26/2025 | $228.15 | $228.00 (-0.07%) | $229.71 | $226.57 | 1.37 M | $65.76 B |
| 03/25/2025 | $229.93 | $228.08 (-0.8%) | $231.82 | $226.48 | 1.68 M | $65.78 B |
| 03/24/2025 | $230.16 | $229.19 (-0.42%) | $230.82 | $228.02 | 1.21 M | $66.10 B |
| 03/21/2025 | $231.09 | $230.23 (-0.37%) | $231.27 | $227.94 | 4.37 M | $66.40 B |
| 03/20/2025 | $231.75 | $231.85 (0.04%) | $233.07 | $230.51 | 1.64 M | $66.87 B |
| 03/19/2025 | $231.19 | $231.79 (0.26%) | $233.51 | $230.06 | 2.33 M | $66.85 B |
| 03/18/2025 | $228.41 | $232.12 (1.62%) | $232.77 | $226.41 | 2.64 M | $66.95 B |
| 03/17/2025 | $225.75 | $227.83 (0.92%) | $228.79 | $225.00 | 2.03 M | $65.71 B |
| 03/14/2025 | $222.47 | $225.98 (1.58%) | $226.47 | $221.98 | 1.16 M | $65.18 B |
| 03/13/2025 | $222.64 | $222.79 (0.07%) | $224.68 | $222.01 | 2.65 M | $64.26 B |
| 03/12/2025 | $224.91 | $223.82 (-0.48%) | $227.31 | $223.51 | 2.21 M | $64.55 B |
| 03/11/2025 | $226.63 | $224.92 (-0.75%) | $227.32 | $223.30 | 1.98 M | $64.87 B |
| 03/10/2025 | $228.49 | $227.45 (-0.46%) | $235.34 | $226.83 | 2.61 M | $65.60 B |
| 03/07/2025 | $223.74 | $229.54 (2.59%) | $230.53 | $223.03 | 1.81 M | $66.20 B |
| 03/06/2025 | $224.05 | $225.34 (0.58%) | $226.07 | $222.53 | 1.96 M | $64.99 B |
| 03/05/2025 | $223.31 | $224.12 (0.36%) | $226.12 | $222.31 | 1.89 M | $64.64 B |
| 03/04/2025 | $229.00 | $224.27 (-2.07%) | $230.08 | $224.03 | 1.39 M | $64.68 B |
| 03/03/2025 | $226.50 | $228.45 (0.86%) | $229.92 | $225.41 | 1.62 M | $65.89 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.
