NYSE:BDX | Historical Stock Price | BECTON DICKINSON & CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$3.76$12.39$40.86$134.76$444.491973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.80$1.81112,648——
1973-12-28$1.85$1.87146,026——
1973-12-27$1.80$1.82139,767——
1973-12-26$1.70$1.7258,410——
1973-12-24$1.62$1.6489,701——
1973-12-21$1.64$1.6698,046——
1973-12-20$1.68$1.70212,780——
1973-12-19$1.64$1.66200,264——
1973-12-18$1.69$1.71273,276——
1973-12-17$1.64$1.6695,960——
1973-12-14$1.64$1.66139,767——
1973-12-13$1.63$1.65231,555——
1973-12-12$1.71$1.72114,734——
1973-12-11$1.77$1.78250,330——
1973-12-10$1.82$1.84171,059——
1973-12-07$1.75$1.77312,912——
1973-12-06$1.70$1.71235,727——
1973-12-05$1.77$1.79277,449——
1973-12-04$1.84$1.86269,104——
1973-12-03$1.82$1.84271,190——
1973-11-30$1.85$1.8681,357——
1973-11-29$1.86$1.88314,998——
1973-11-28$1.86$1.88235,727——
1973-11-27$1.85$1.87331,687——
1973-11-26$1.85$1.86292,051——
1973-11-23$1.92$1.94479,798——
1973-11-21$1.92$1.94160,628——
1973-11-20$1.85$1.86333,773——
1973-11-19$1.92$1.94227,383——
1973-11-16$1.92$1.94168,972——
1973-11-15$1.92$1.94281,621——
1973-11-14$1.89$1.91241,985——
1973-11-13$1.89$1.91150,198——
1973-11-12$1.85$1.86156,456——
1973-11-09$1.89$1.91148,112——
1973-11-08$1.95$1.97525,692——
1973-11-07$1.89$1.9170,927——
1973-11-06$1.88$1.89116,820——
1973-11-05$1.86$1.88235,727——
1973-11-02$1.97$1.981,168,205——
1973-11-01$2.07$2.09348,375——
1973-10-31$2.07$2.09177,317——
1973-10-30$2.08$2.10210,694——
1973-10-29$2.10$2.12271,190——
1973-10-26$2.07$2.09216,952——
1973-10-25$2.07$2.09289,965——
1973-10-24$2.07$2.09152,284——
1973-10-23$2.09$2.11187,747——
1973-10-22$2.01$2.03175,231——
1973-10-19$2.04$2.06377,580——
1973-10-18$2.04$2.06219,038——
1973-10-17$2.04$2.06118,907——
1973-10-16$2.03$2.04200,264——
1973-10-15$2.05$2.07267,018——
1973-10-12$2.10$2.12233,641——
1973-10-11$2.07$2.09114,734——
1973-10-10$2.05$2.07285,793——
1973-10-09$2.07$2.09248,244——
1973-10-08$2.08$2.10314,998——
1973-10-05$2.05$2.07456,852——
1973-10-04$2.00$2.01271,190——
1973-10-03$1.97$1.98133,509——
1973-10-02$1.98$2.00314,998——
1973-10-01$1.97$1.98237,813——
1973-09-28$1.97$1.98181,489——
1973-09-27$1.95$1.97540,295——
1973-09-26$1.98$2.00609,135——
1973-09-25$1.89$1.91377,580——
1973-09-24$1.85$1.87127,251——
1973-09-21$1.84$1.86594,533——
1973-09-20$1.86$1.88166,886——
1973-09-19$1.88$1.90504,831——
1973-09-18$1.87$1.89118,907——
1973-09-17$1.88$1.90179,403——
1973-09-14$1.87$1.89229,469——
1973-09-13$1.85$1.86250,330——
1973-09-12$1.87$1.8945,894——
1973-09-11$1.87$1.89212,780——
1973-09-10$1.89$1.91166,886——
1973-09-07$1.91$1.92321,256——
1973-09-06$1.83$1.85221,124——
1973-09-05$1.80$1.82202,350——
1973-09-04$1.82$1.83310,826——
1973-08-31$1.81$1.83158,542——
1973-08-30$1.80$1.81123,079——
1973-08-29$1.80$1.81392,183——
1973-08-28$1.80$1.81131,423——
1973-08-27$1.74$1.76223,211——
1973-08-24$1.66$1.68133,509——
1973-08-23$1.67$1.69803,141——
1973-08-22$1.64$1.66114,734——
1973-08-21$1.70$1.7295,960——
1973-08-20$1.73$1.7485,529——
1973-08-17$1.73$1.7547,980——
1973-08-16$1.74$1.76204,436——
1973-08-15$1.78$1.80158,542——
1973-08-14$1.81$1.83127,251——
1973-08-13$1.83$1.85152,284——
1973-08-10$1.85$1.86216,952——
1973-08-09$1.86$1.88158,542——
1973-08-08$1.87$1.8991,788——
1973-08-07$1.88$1.90404,700——
1973-08-06$1.83$1.85185,661——
1973-08-03$1.79$1.80362,978——
1973-08-02$1.82$1.8464,668——
1973-08-01$1.83$1.85202,350——
1973-07-31$1.88$1.8960,496——
1973-07-30$1.92$1.94385,925——
1973-07-27$1.94$1.96417,216——
1973-07-26$1.92$1.94980,458——
1973-07-25$1.88$1.89431,819——
1973-07-24$1.82$1.84667,546——
1973-07-23$1.84$1.86250,330——
1973-07-20$1.86$1.88348,375——
1973-07-19$1.85$1.86210,694——
1973-07-18$1.85$1.87404,700——
1973-07-17$1.86$1.88427,646——
1973-07-16$1.80$1.81114,734——
1973-07-13$1.72$1.74194,005——
1973-07-12$1.73$1.75225,297——
1973-07-11$1.71$1.73185,661——
1973-07-10$1.63$1.65162,714——
1973-07-09$1.58$1.60177,317——
1973-07-06$1.57$1.58135,595——
1973-07-05$1.59$1.6150,066——
1973-07-03$1.58$1.60108,476——
1973-07-02$1.58$1.6091,788——
1973-06-29$1.64$1.65129,337——
1973-06-28$1.63$1.65141,853——
1973-06-27$1.61$1.6373,013——
1973-06-26$1.61$1.63110,562——
1973-06-25$1.59$1.60314,998——
1973-06-22$1.61$1.62248,244——
1973-06-21$1.61$1.63196,092——
1973-06-20$1.65$1.67141,853——
1973-06-19$1.63$1.65365,064——
1973-06-18$1.72$1.74154,370——
1973-06-15$1.73$1.7485,529——
1973-06-14$1.75$1.7760,496——
1973-06-13$1.77$1.78310,826——
1973-06-12$1.74$1.7679,271——
1973-06-11$1.71$1.72304,568——
1973-06-08$1.67$1.69141,853——
1973-06-07$1.63$1.65198,178——
1973-06-06$1.65$1.67175,231——
1973-06-05$1.68$1.69308,740——
1973-06-04$1.68$1.70388,011——
1973-06-01$1.73$1.74742,644——
1973-05-31$1.76$1.77725,956——
1973-05-30$1.78$1.80231,555——
1973-05-29$1.84$1.86133,509——
1973-05-25$1.89$1.91348,375——
1973-05-24$1.87$1.89223,211——
1973-05-23$1.77$1.79141,853——
1973-05-22$1.70$1.72202,350——
1973-05-21$1.71$1.73352,548——
1973-05-18$1.73$1.74194,005——
1973-05-17$1.75$1.77110,562——
1973-05-16$1.76$1.77135,595——
1973-05-15$1.75$1.77394,269——
1973-05-14$1.73$1.74267,018——
1973-05-11$1.81$1.83308,740——
1973-05-10$1.86$1.88375,494——
1973-05-09$1.88$1.89181,489——
1973-05-08$1.87$1.89164,800——
1973-05-07$1.85$1.86248,244——
1973-05-04$1.82$1.84584,102——
1973-05-03$1.77$1.79446,421——
1973-05-02$1.80$1.81304,568——
1973-05-01$1.75$1.77181,489——
1973-04-30$1.75$1.77204,436——
1973-04-27$1.73$1.75214,866——
1973-04-26$1.77$1.78335,859——
1973-04-25$1.70$1.72271,190——
1973-04-24$1.77$1.78481,884——
1973-04-23$1.87$1.89139,767——
1973-04-19$1.86$1.88358,806——
1973-04-18$1.84$1.86100,132——
1973-04-17$1.85$1.86158,542——
1973-04-16$1.83$1.8560,496——
1973-04-13$1.85$1.86306,654——
1973-04-12$1.84$1.86302,482——
1973-04-11$1.81$1.83321,256——
1973-04-10$1.80$1.82573,672——
1973-04-09$1.77$1.79187,747——
1973-04-06$1.75$1.77350,461——
1973-04-05$1.74$1.75173,145——
1973-04-04$1.76$1.77106,390——
1973-04-03$1.75$1.77208,608——
1973-04-02$1.76$1.77146,026——
1973-03-30$1.78$1.8075,099——
1973-03-29$1.79$1.80202,350——
1973-03-28$1.79$1.80118,907——
1973-03-27$1.78$1.80108,476——
1973-03-26$1.75$1.77248,244——
1973-03-23$1.74$1.76173,145——
1973-03-22$1.73$1.75287,879——
1973-03-21$1.77$1.79187,747——
1973-03-20$1.79$1.81116,820——
1973-03-19$1.79$1.81135,595——
1973-03-16$1.82$1.84448,507——
1973-03-15$1.88$1.90131,423——
1973-03-14$1.88$1.89160,628——
1973-03-13$1.87$1.89362,978——
1973-03-12$1.86$1.8883,443——
1973-03-09$1.87$1.89125,165——
1973-03-08$1.88$1.90703,009——
1973-03-07$1.86$1.88477,712——
1973-03-06$1.85$1.86241,985——
1973-03-05$1.83$1.8579,271——
1973-03-02$1.83$1.85456,852——
1973-03-01$1.78$1.80208,608——
1973-02-28$1.80$1.82385,925——
1973-02-27$1.77$1.77623,738——
1973-02-26$1.84$1.84356,720——
1973-02-23$1.82$1.82237,813——
1973-02-22$1.80$1.80229,469——
1973-02-21$1.78$1.78961,683——