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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.32$1.3368,841——
1974-12-30$1.32$1.3481,357——
1974-12-27$1.35$1.36367,150——
1974-12-26$1.37$1.3956,324——
1974-12-24$1.35$1.3766,755——
1974-12-23$1.30$1.31229,469——
1974-12-20$1.35$1.37120,993——
1974-12-19$1.33$1.34206,522——
1974-12-18$1.35$1.37208,608——
1974-12-17$1.31$1.3285,529——
1974-12-16$1.29$1.30148,112——
1974-12-13$1.26$1.27289,965——
1974-12-12$1.27$1.28118,907——
1974-12-11$1.33$1.34135,595——
1974-12-10$1.23$1.2566,755——
1974-12-09$1.20$1.2177,185——
1974-12-06$1.20$1.21423,474——
1974-12-05$1.20$1.21173,145——
1974-12-04$1.26$1.28143,940——
1974-12-03$1.28$1.29102,218——
1974-12-02$1.33$1.34112,648——
1974-11-29$1.40$1.4160,496——
1974-11-27$1.41$1.43127,251——
1974-11-26$1.40$1.42200,264——
1974-11-25$1.39$1.40227,383——
1974-11-22$1.37$1.3868,841——
1974-11-21$1.33$1.34129,337——
1974-11-20$1.34$1.36200,264——
1974-11-19$1.33$1.34106,390——
1974-11-18$1.33$1.34206,522——
1974-11-15$1.35$1.37223,211——
1974-11-14$1.41$1.4293,874——
1974-11-13$1.38$1.40302,482——
1974-11-12$1.40$1.42314,998——
1974-11-11$1.42$1.4343,808——
1974-11-08$1.40$1.4247,980——
1974-11-07$1.40$1.41314,998——
1974-11-06$1.42$1.43223,211——
1974-11-05$1.39$1.40173,145——
1974-11-04$1.34$1.36125,165——
1974-11-01$1.37$1.38221,124——
1974-10-31$1.36$1.37198,178——
1974-10-30$1.35$1.37204,436——
1974-10-29$1.28$1.2956,324——
1974-10-28$1.28$1.2935,463——
1974-10-25$1.27$1.28285,793——
1974-10-24$1.26$1.28292,051——
1974-10-23$1.33$1.34479,798——
1974-10-22$1.39$1.40287,879——
1974-10-21$1.37$1.39100,132——
1974-10-18$1.34$1.36237,813——
1974-10-17$1.25$1.26200,264——
1974-10-16$1.22$1.2391,788——
1974-10-15$1.26$1.2793,874——
1974-10-14$1.29$1.31244,071——
1974-10-11$1.23$1.24181,489——
1974-10-10$1.20$1.22171,059——
1974-10-09$1.16$1.17135,595——
1974-10-08$1.13$1.14108,476——
1974-10-07$1.11$1.1273,013——
1974-10-04$1.04$1.05152,284——
1974-10-03$1.03$1.04292,051——
1974-10-02$1.10$1.11106,390——
1974-10-01$1.07$1.08200,264——
1974-09-30$1.05$1.06398,441——
1974-09-27$1.14$1.15100,132——
1974-09-26$1.18$1.19196,092——
1974-09-25$1.19$1.20166,886——
1974-09-24$1.19$1.20246,157——
1974-09-23$1.22$1.2381,357——
1974-09-20$1.22$1.23321,256——
1974-09-19$1.20$1.21277,449——
1974-09-18$1.14$1.1589,701——
1974-09-17$1.11$1.13198,178——
1974-09-16$1.11$1.13231,555——
1974-09-13$1.07$1.08277,449——
1974-09-12$1.11$1.13248,244——
1974-09-11$1.11$1.12116,820——
1974-09-10$1.11$1.12102,218——
1974-09-09$1.20$1.21110,562——
1974-09-06$1.26$1.2743,808——
1974-09-05$1.27$1.28206,522——
1974-09-04$1.17$1.19137,681——
1974-09-03$1.15$1.16168,972——
1974-08-30$1.28$1.29283,707——
1974-08-29$1.22$1.2362,582——
1974-08-28$1.22$1.23221,124——
1974-08-27$1.18$1.19189,833——
1974-08-26$1.20$1.21356,720——
1974-08-23$1.12$1.13125,165——
1974-08-22$1.08$1.09164,800——
1974-08-21$1.08$1.09123,079——
1974-08-20$1.07$1.08367,150——
1974-08-19$1.01$1.02490,229——
1974-08-16$1.08$1.09208,608——
1974-08-15$1.14$1.15467,282——
1974-08-14$1.22$1.23227,383——
1974-08-13$1.23$1.25146,026——
1974-08-12$1.23$1.25212,780——
1974-08-09$1.27$1.282,234,192——
1974-08-08$1.32$1.33123,079——
1974-08-07$1.34$1.3595,960——
1974-08-06$1.27$1.28317,084——
1974-08-05$1.31$1.32194,005——
1974-08-02$1.32$1.33358,806——
1974-08-01$1.34$1.3647,980——
1974-07-31$1.36$1.3752,152——
1974-07-30$1.37$1.3887,615——
1974-07-29$1.41$1.4260,496——
1974-07-26$1.41$1.4289,701——
1974-07-25$1.44$1.45189,833——
1974-07-24$1.53$1.5568,841——
1974-07-23$1.55$1.56398,441——
1974-07-22$1.55$1.5681,357——
1974-07-19$1.55$1.57196,092——
1974-07-18$1.55$1.56221,124——
1974-07-17$1.55$1.5679,271——
1974-07-16$1.54$1.5541,722——
1974-07-15$1.58$1.5962,582——
1974-07-12$1.57$1.58123,079——
1974-07-11$1.54$1.55198,178——
1974-07-10$1.53$1.55164,800——
1974-07-09$1.55$1.56219,038——
1974-07-08$1.56$1.57216,952——
1974-07-05$1.58$1.60164,800——
1974-07-03$1.61$1.62655,029——
1974-07-02$1.62$1.64160,628——
1974-07-01$1.73$1.7475,099——
1974-06-28$1.71$1.73150,198——
1974-06-27$1.71$1.73225,297——
1974-06-26$1.74$1.75486,057——
1974-06-25$1.76$1.78131,423——
1974-06-24$1.74$1.7660,496——
1974-06-21$1.74$1.7598,046——
1974-06-20$1.75$1.77125,165——
1974-06-19$1.76$1.7793,874——
1974-06-18$1.76$1.7762,582——
1974-06-17$1.77$1.79323,342——
1974-06-14$1.83$1.8554,238——
1974-06-13$1.86$1.88237,813——
1974-06-12$1.83$1.851,474,859——
1974-06-11$1.85$1.8689,701——
1974-06-10$1.86$1.88300,396——
1974-06-07$1.91$1.93375,494——
1974-06-06$1.88$1.90154,370——
1974-06-05$1.86$1.88471,454——
1974-06-04$1.87$1.89367,150——
1974-06-03$1.85$1.87208,608——
1974-05-31$1.79$1.80402,613——
1974-05-30$1.83$1.85358,806——
1974-05-29$1.80$1.8298,046——
1974-05-28$1.81$1.83196,092——
1974-05-24$1.81$1.8393,874——
1974-05-23$1.78$1.80177,317——
1974-05-22$1.79$1.80200,264——
1974-05-21$1.80$1.81237,813——
1974-05-20$1.80$1.81254,502——
1974-05-17$1.75$1.7745,894——
1974-05-16$1.76$1.78267,018——
1974-05-15$1.77$1.7887,615——
1974-05-14$1.76$1.7737,549——
1974-05-13$1.75$1.7777,185——
1974-05-10$1.78$1.80333,773——
1974-05-09$1.79$1.80206,522——
1974-05-08$1.79$1.81225,297——
1974-05-07$1.80$1.81214,866——
1974-05-06$1.78$1.8095,960——
1974-05-03$1.75$1.7729,205——
1974-05-02$1.74$1.7650,066——
1974-05-01$1.76$1.78189,833——
1974-04-30$1.68$1.69233,641——
1974-04-29$1.67$1.6962,582——
1974-04-26$1.68$1.69223,211——
1974-04-25$1.62$1.63143,940——
1974-04-24$1.62$1.64221,124——
1974-04-23$1.61$1.63340,031——
1974-04-22$1.68$1.70137,681——
1974-04-19$1.71$1.73114,734——
1974-04-18$1.73$1.74152,284——
1974-04-17$1.80$1.81135,595——
1974-04-16$1.81$1.83123,079——
1974-04-15$1.77$1.7979,271——
1974-04-11$1.75$1.7754,238——
1974-04-10$1.77$1.7891,788——
1974-04-09$1.76$1.77131,423——
1974-04-08$1.74$1.76116,820——
1974-04-05$1.76$1.78106,390——
1974-04-04$1.79$1.8064,668——
1974-04-03$1.80$1.81189,833——
1974-04-02$1.78$1.80102,218——
1974-04-01$1.79$1.81114,734——
1974-03-29$1.76$1.7785,529——
1974-03-28$1.76$1.77216,952——
1974-03-27$1.84$1.86179,403——
1974-03-26$1.88$1.89173,145——
1974-03-25$1.85$1.87114,734——
1974-03-22$1.84$1.86173,145——
1974-03-21$1.82$1.84141,853——
1974-03-20$1.80$1.81179,403——
1974-03-19$1.78$1.80732,214——
1974-03-18$1.77$1.79294,137——
1974-03-15$1.82$1.841,011,749——
1974-03-14$1.83$1.85955,425——
1974-03-13$1.77$1.78534,036——
1974-03-12$1.76$1.78398,441——
1974-03-11$1.71$1.731,022,179——
1974-03-08$1.70$1.72417,216——
1974-03-07$1.70$1.72198,178——
1974-03-06$1.73$1.74346,289——
1974-03-05$1.72$1.74200,264——
1974-03-04$1.68$1.7075,099——
1974-03-01$1.66$1.6837,549——
1974-02-28$1.67$1.68123,079——
1974-02-27$1.67$1.68150,198——
1974-02-26$1.69$1.7158,410——
1974-02-25$1.69$1.7150,066——
1974-02-22$1.65$1.67206,522——
1974-02-21$1.65$1.66114,734——
1974-02-20$1.60$1.6254,238——
1974-02-19$1.59$1.61108,476——
1974-02-15$1.60$1.62118,907——
1974-02-14$1.58$1.59171,059——
1974-02-13$1.61$1.62223,211——
1974-02-12$1.65$1.66135,595——
1974-02-11$1.68$1.69225,297——
1974-02-08$1.68$1.69296,223——
1974-02-07$1.68$1.6956,324——
1974-02-06$1.68$1.6966,755——
1974-02-05$1.68$1.69536,123——
1974-02-04$1.68$1.69158,542——
1974-02-01$1.73$1.74156,456——
1974-01-31$1.77$1.78319,170——
1974-01-30$1.76$1.78444,335——
1974-01-29$1.70$1.7252,152——
1974-01-28$1.69$1.71162,714——
1974-01-25$1.68$1.69233,641——
1974-01-24$1.68$1.69469,368——
1974-01-23$1.67$1.69408,872——
1974-01-22$1.62$1.64327,515——
1974-01-21$1.59$1.61127,251——
1974-01-18$1.62$1.63120,993——
1974-01-17$1.62$1.63371,322——
1974-01-16$1.58$1.59229,469——
1974-01-15$1.61$1.6266,755——
1974-01-14$1.61$1.63200,264——
1974-01-11$1.61$1.63129,337——
1974-01-10$1.58$1.60260,760——
1974-01-09$1.58$1.60208,608——
1974-01-08$1.64$1.6581,357——
1974-01-07$1.70$1.72129,337——
1974-01-04$1.77$1.79189,833——
1974-01-03$1.83$1.85100,132——
1974-01-02$1.80$1.8127,119——