5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+9.77%
3 MONTH PERFORMANCE
+0.64%
6 MONTH PERFORMANCE
+13.21%
YEAR-TO-DATE PERFORMANCE
-14.65%
1 YEAR PERFORMANCE
-12.87%
Becton, Dickinson and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $183.33 | $181.52 (-0.99%) | $183.33 | $181.08 | 1.61 M | $52.28 B |
| 10/28/2025 | $187.10 | $184.21 (-1.54%) | $187.10 | $184.16 | 1.33 M | $53.05 B |
| 10/27/2025 | $186.01 | $187.04 (0.55%) | $187.60 | $185.02 | 2.56 M | $53.87 B |
| 10/24/2025 | $187.93 | $185.83 (-1.12%) | $188.52 | $185.71 | 1.54 M | $53.52 B |
| 10/23/2025 | $188.58 | $186.53 (-1.09%) | $188.91 | $185.85 | 1.68 M | $53.72 B |
| 10/22/2025 | $188.78 | $188.11 (-0.35%) | $190.16 | $187.38 | 2.16 M | $54.18 B |
| 10/21/2025 | $192.04 | $189.03 (-1.57%) | $192.66 | $187.57 | 2.28 M | $54.44 B |
| 10/20/2025 | $189.28 | $191.00 (0.91%) | $193.43 | $189.28 | 1.73 M | $55.01 B |
| 10/17/2025 | $185.29 | $189.10 (2.06%) | $189.52 | $184.54 | 1.94 M | $54.46 B |
| 10/16/2025 | $182.81 | $185.27 (1.35%) | $185.37 | $178.91 | 3.42 M | $53.36 B |
| 10/15/2025 | $187.59 | $186.77 (-0.44%) | $189.57 | $185.97 | 1.14 M | $53.79 B |
| 10/14/2025 | $185.50 | $188.36 (1.54%) | $188.79 | $185.50 | 1.18 M | $54.25 B |
| 10/13/2025 | $186.88 | $186.66 (-0.12%) | $189.25 | $186.00 | 852.85 K | $53.76 B |
| 10/10/2025 | $189.40 | $186.56 (-1.5%) | $190.03 | $186.11 | 1.08 M | $53.73 B |
| 10/09/2025 | $194.13 | $189.08 (-2.6%) | $194.68 | $188.05 | 1.23 M | $54.45 B |
| 10/08/2025 | $192.51 | $193.93 (0.74%) | $194.10 | $191.86 | 1.11 M | $55.85 B |
| 10/07/2025 | $192.55 | $192.53 (-0.01%) | $193.62 | $191.51 | 831.34 K | $55.45 B |
| 10/06/2025 | $193.92 | $191.99 (-1%) | $193.92 | $190.70 | 1.09 M | $55.29 B |
| 10/03/2025 | $191.77 | $193.61 (0.96%) | $195.33 | $191.45 | 977.16 K | $55.76 B |
| 10/02/2025 | $189.05 | $191.60 (1.35%) | $191.68 | $188.95 | 1.27 M | $55.18 B |
| 10/01/2025 | $187.80 | $190.94 (1.67%) | $191.64 | $186.42 | 2.35 M | $54.99 B |
| 09/30/2025 | $183.90 | $187.17 (1.78%) | $187.24 | $182.95 | 1.60 M | $53.90 B |
| 09/29/2025 | $184.60 | $184.00 (-0.33%) | $184.60 | $182.52 | 1.35 M | $52.99 B |
| 09/26/2025 | $181.03 | $184.60 (1.97%) | $184.72 | $180.81 | 1.27 M | $53.16 B |
| 09/25/2025 | $185.16 | $180.59 (-2.47%) | $185.61 | $178.11 | 1.87 M | $52.01 B |
| 09/24/2025 | $185.81 | $186.05 (0.13%) | $187.21 | $185.02 | 1.04 M | $53.58 B |
| 09/23/2025 | $186.30 | $186.52 (0.12%) | $188.15 | $185.81 | 1.26 M | $53.72 B |
| 09/22/2025 | $186.30 | $186.55 (0.13%) | $187.28 | $184.85 | 1.23 M | $53.73 B |
| 09/19/2025 | $188.17 | $187.04 (-0.6%) | $188.85 | $185.60 | 2.75 M | $53.87 B |
| 09/18/2025 | $187.81 | $188.37 (0.3%) | $189.04 | $187.04 | 1.12 M | $54.25 B |
| 09/17/2025 | $186.81 | $187.57 (0.41%) | $190.02 | $186.72 | 1.06 M | $54.02 B |
| 09/16/2025 | $185.50 | $186.21 (0.38%) | $188.04 | $185.16 | 1.21 M | $53.63 B |
| 09/15/2025 | $187.14 | $185.74 (-0.75%) | $188.98 | $185.49 | 1.33 M | $53.49 B |
| 09/12/2025 | $189.90 | $186.84 (-1.61%) | $189.90 | $186.84 | 1.12 M | $53.81 B |
| 09/11/2025 | $188.91 | $190.56 (0.87%) | $191.32 | $188.15 | 1.57 M | $54.88 B |
| 09/10/2025 | $189.25 | $188.43 (-0.43%) | $189.96 | $186.96 | 1.87 M | $54.27 B |
| 09/09/2025 | $191.08 | $190.49 (-0.31%) | $192.31 | $190.18 | 1.51 M | $54.86 B |
| 09/08/2025 | $190.98 | $191.58 (0.31%) | $191.89 | $187.81 | 2.60 M | $55.17 B |
| 09/05/2025 | $191.00 | $192.39 (0.73%) | $192.98 | $190.83 | 1.24 M | $55.41 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.
