5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+4.24%
3 MONTH PERFORMANCE
-1.32%
6 MONTH PERFORMANCE
+2.86%
YEAR-TO-DATE PERFORMANCE
+4.61%
1 YEAR PERFORMANCE
+0.61%
Becton, Dickinson and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $236.51 | $237.38 (0.37%) | $238.49 | $235.44 | 2.11 M | $68.75 B |
| 01/16/2025 | $232.48 | $236.30 (1.64%) | $236.76 | $230.94 | 2.26 M | $68.43 B |
| 01/15/2025 | $237.00 | $232.59 (-1.86%) | $238.00 | $227.66 | 3.10 M | $67.36 B |
| 01/14/2025 | $236.50 | $235.80 (-0.3%) | $237.40 | $233.01 | 2.59 M | $68.29 B |
| 01/13/2025 | $234.27 | $236.19 (0.82%) | $238.11 | $231.36 | 2.27 M | $68.40 B |
| 01/10/2025 | $232.25 | $233.67 (0.61%) | $236.25 | $231.65 | 2.60 M | $67.67 B |
| 01/08/2025 | $232.58 | $234.43 (0.8%) | $234.55 | $230.00 | 2.19 M | $67.89 B |
| 01/07/2025 | $230.95 | $232.15 (0.52%) | $235.37 | $230.95 | 1.91 M | $67.23 B |
| 01/06/2025 | $227.56 | $230.70 (1.38%) | $232.47 | $227.50 | 1.75 M | $66.81 B |
| 01/03/2025 | $227.12 | $228.46 (0.59%) | $229.32 | $225.90 | 1.24 M | $66.16 B |
| 01/02/2025 | $228.01 | $226.49 (-0.67%) | $229.00 | $226.18 | 1.70 M | $65.59 B |
| 12/31/2024 | $227.38 | $226.87 (-0.22%) | $229.25 | $225.85 | 1.36 M | $65.70 B |
| 12/30/2024 | $227.42 | $226.51 (-0.4%) | $228.47 | $224.78 | 1.70 M | $65.60 B |
| 12/27/2024 | $226.75 | $228.49 (0.77%) | $230.09 | $226.72 | 1.42 M | $66.17 B |
| 12/26/2024 | $226.33 | $228.12 (0.79%) | $229.20 | $225.26 | 1.15 M | $66.07 B |
| 12/24/2024 | $226.72 | $226.95 (0.1%) | $227.13 | $224.19 | 492,300 | $65.73 B |
| 12/23/2024 | $226.34 | $226.44 (0.04%) | $227.87 | $225.30 | 1.78 M | $65.58 B |
| 12/20/2024 | $223.96 | $227.68 (1.66%) | $229.31 | $223.51 | 3.10 M | $65.94 B |
| 12/19/2024 | $223.33 | $223.83 (0.22%) | $225.80 | $222.82 | 2.75 M | $64.82 B |
| 12/18/2024 | $227.32 | $224.09 (-1.42%) | $228.93 | $223.94 | 3.39 M | $64.90 B |
| 12/17/2024 | $226.10 | $225.64 (-0.2%) | $229.14 | $223.41 | 2.53 M | $65.35 B |
| 12/16/2024 | $224.30 | $227.56 (1.45%) | $231.74 | $223.81 | 3.05 M | $65.90 B |
| 12/13/2024 | $226.75 | $225.56 (-0.52%) | $226.98 | $222.53 | 2.75 M | $65.32 B |
| 12/12/2024 | $221.38 | $227.17 (2.62%) | $228.66 | $220.97 | 3.49 M | $65.79 B |
| 12/11/2024 | $221.59 | $221.04 (-0.25%) | $222.93 | $218.84 | 1.95 M | $64.01 B |
| 12/10/2024 | $223.68 | $221.44 (-1%) | $223.68 | $220.91 | 1.80 M | $64.13 B |
| 12/09/2024 | $219.03 | $223.01 (1.82%) | $223.88 | $218.96 | 2.27 M | $64.59 B |
| 12/06/2024 | $221.02 | $220.02 (-0.45%) | $222.08 | $219.35 | 2.79 M | $63.72 B |
| 12/05/2024 | $220.25 | $222.24 (0.9%) | $223.19 | $220.17 | 2.36 M | $64.36 B |
| 12/04/2024 | $220.31 | $221.43 (0.51%) | $222.37 | $219.24 | 1.78 M | $64.13 B |
| 12/03/2024 | $222.76 | $221.26 (-0.67%) | $222.82 | $221.00 | 2.49 M | $64.08 B |
| 12/02/2024 | $222.00 | $222.82 (0.37%) | $223.84 | $220.73 | 1.89 M | $64.53 B |
| 11/29/2024 | $221.00 | $221.90 (0.41%) | $223.18 | $220.29 | 1.21 M | $64.26 B |
| 11/27/2024 | $224.25 | $221.98 (-1.01%) | $226.67 | $220.38 | 2.37 M | $64.29 B |
| 11/26/2024 | $225.32 | $224.25 (-0.47%) | $225.58 | $222.70 | 2.18 M | $64.94 B |
| 11/25/2024 | $224.18 | $225.48 (0.58%) | $226.13 | $223.91 | 1.91 M | $65.30 B |
| 11/22/2024 | $225.97 | $224.00 (-0.87%) | $226.24 | $223.13 | 1.68 M | $64.87 B |
| 11/21/2024 | $222.05 | $225.45 (1.53%) | $225.80 | $221.03 | 1.62 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 |