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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.62$1.63331,687——
1976-12-30$1.62$1.64244,071——
1976-12-29$1.61$1.63350,461——
1976-12-28$1.59$1.60919,961——
1976-12-27$1.57$1.58621,652——
1976-12-23$1.56$1.571,003,404——
1976-12-22$1.58$1.59356,720——
1976-12-21$1.56$1.57310,826——
1976-12-20$1.56$1.58342,117——
1976-12-17$1.56$1.58206,522——
1976-12-16$1.61$1.63388,011——
1976-12-15$1.67$1.68189,833——
1976-12-14$1.64$1.66461,024——
1976-12-13$1.63$1.65177,317——
1976-12-10$1.64$1.6685,529——
1976-12-09$1.64$1.66333,773——
1976-12-08$1.59$1.60348,375——
1976-12-07$1.60$1.62179,403——
1976-12-06$1.60$1.62135,595——
1976-12-03$1.58$1.60152,284——
1976-12-02$1.62$1.63146,026——
1976-12-01$1.65$1.66406,786——
1976-11-30$1.70$1.72168,972——
1976-11-29$1.71$1.72239,899——
1976-11-26$1.71$1.73108,476——
1976-11-24$1.70$1.7189,701——
1976-11-23$1.67$1.6989,701——
1976-11-22$1.68$1.69198,178——
1976-11-19$1.65$1.67210,694——
1976-11-18$1.65$1.67194,005——
1976-11-17$1.63$1.6529,205——
1976-11-16$1.61$1.62360,892——
1976-11-15$1.62$1.64166,886——
1976-11-12$1.60$1.62287,879——
1976-11-11$1.61$1.63321,256——
1976-11-10$1.60$1.62269,104——
1976-11-09$1.64$1.66181,489——
1976-11-08$1.64$1.66223,211——
1976-11-05$1.70$1.71241,985——
1976-11-04$1.71$1.72210,694——
1976-11-03$1.70$1.7187,615——
1976-11-01$1.71$1.72125,165——
1976-10-29$1.71$1.73275,363——
1976-10-28$1.70$1.71283,707——
1976-10-27$1.68$1.7093,874——
1976-10-26$1.68$1.70179,403——
1976-10-25$1.68$1.6970,927——
1976-10-22$1.67$1.68125,165——
1976-10-21$1.68$1.70108,476——
1976-10-20$1.71$1.73118,907——
1976-10-19$1.71$1.7333,377——
1976-10-18$1.71$1.73202,350——
1976-10-15$1.70$1.72346,289——
1976-10-14$1.71$1.72127,251——
1976-10-13$1.73$1.74640,427——
1976-10-12$1.72$1.74125,165——
1976-10-11$1.71$1.7362,582——
1976-10-08$1.73$1.74456,852——
1976-10-07$1.71$1.73200,264——
1976-10-06$1.71$1.73148,112——
1976-10-05$1.72$1.74141,853——
1976-10-04$1.76$1.7758,410——
1976-10-01$1.76$1.78185,661——
1976-09-30$1.79$1.80423,474——
1976-09-29$1.79$1.81373,408——
1976-09-28$1.80$1.81114,734——
1976-09-27$1.81$1.83127,251——
1976-09-24$1.80$1.81869,895——
1976-09-23$1.83$1.85346,289——
1976-09-22$1.83$1.85521,520——
1976-09-21$1.82$1.84229,469——
1976-09-20$1.81$1.83131,423——
1976-09-17$1.83$1.85771,850——
1976-09-16$1.77$1.79219,038——
1976-09-15$1.76$1.78244,071——
1976-09-14$1.77$1.78118,907——
1976-09-13$1.77$1.79191,919——
1976-09-10$1.79$1.8083,443——
1976-09-09$1.80$1.82179,403——
1976-09-08$1.80$1.82129,337——
1976-09-07$1.82$1.84104,304——
1976-09-03$1.81$1.83100,132——
1976-09-02$1.82$1.84214,866——
1976-09-01$1.81$1.83246,157——
1976-08-31$1.80$1.81202,350——
1976-08-30$1.79$1.8177,185——
1976-08-27$1.80$1.81496,487——
1976-08-26$1.80$1.82125,165——
1976-08-25$1.85$1.8679,271——
1976-08-24$1.86$1.88241,985——
1976-08-23$1.83$1.85133,509——
1976-08-20$1.83$1.85158,542——
1976-08-19$1.86$1.8898,046——
1976-08-18$1.87$1.89118,907——
1976-08-17$1.89$1.91110,562——
1976-08-16$1.88$1.8958,410——
1976-08-13$1.88$1.8935,463——
1976-08-12$1.87$1.8931,291——
1976-08-11$1.87$1.89171,059——
1976-08-10$1.83$1.8564,668——
1976-08-09$1.81$1.83123,079——
1976-08-06$1.82$1.83106,390——
1976-08-05$1.81$1.83118,907——
1976-08-04$1.82$1.8458,410——
1976-08-03$1.82$1.84173,145——
1976-08-02$1.83$1.85227,383——
1976-07-30$1.83$1.8581,357——
1976-07-29$1.80$1.82175,231——
1976-07-28$1.82$1.84100,132——
1976-07-27$1.82$1.83137,681——
1976-07-26$1.82$1.84248,244——
1976-07-23$1.82$1.84189,833——
1976-07-22$1.79$1.80148,112——
1976-07-21$1.77$1.79212,780——
1976-07-20$1.79$1.80244,071——
1976-07-19$1.80$1.81106,390——
1976-07-16$1.80$1.81120,993——
1976-07-15$1.79$1.81648,771——
1976-07-14$1.81$1.83285,793——
1976-07-13$1.83$1.85314,998——
1976-07-12$1.81$1.83198,178——
1976-07-09$1.79$1.80504,831——
1976-07-08$1.80$1.81173,145——
1976-07-07$1.80$1.81194,005——
1976-07-06$1.80$1.81354,634——
1976-07-02$1.79$1.81210,694——
1976-07-01$1.79$1.81160,628——
1976-06-30$1.80$1.82137,681——
1976-06-29$1.82$1.84194,005——
1976-06-28$1.80$1.81152,284——
1976-06-25$1.83$1.85123,079——
1976-06-24$1.85$1.86682,148——
1976-06-23$1.85$1.86181,489——
1976-06-22$1.88$1.89327,515——
1976-06-21$1.91$1.9287,615——
1976-06-18$1.87$1.89229,469——
1976-06-17$1.88$1.90442,249——
1976-06-16$1.83$1.85621,652——
1976-06-15$1.82$1.83302,482——
1976-06-14$1.80$1.81116,820——
1976-06-11$1.76$1.7898,046——
1976-06-10$1.76$1.78792,710——
1976-06-09$1.71$1.73467,282——
1976-06-08$1.65$1.67419,302——
1976-06-07$1.63$1.65152,284——
1976-06-04$1.65$1.66231,555——
1976-06-03$1.67$1.68778,108——
1976-06-02$1.68$1.701,134,828——
1976-06-01$1.70$1.71168,972——
1976-05-28$1.70$1.72300,396——
1976-05-27$1.74$1.75212,780——
1976-05-26$1.75$1.77116,820——
1976-05-25$1.74$1.75114,734——
1976-05-24$1.73$1.75212,780——
1976-05-21$1.77$1.78210,694——
1976-05-20$1.79$1.801,030,524——
1976-05-19$1.77$1.79703,009——
1976-05-18$1.81$1.83239,899——
1976-05-17$1.83$1.85158,542——
1976-05-14$1.82$1.84285,793——
1976-05-13$1.86$1.88104,304——
1976-05-12$1.91$1.9298,046——
1976-05-11$1.92$1.94277,449——
1976-05-10$1.92$1.94179,403——
1976-05-07$1.90$1.92283,707——
1976-05-06$1.86$1.8895,960——
1976-05-05$1.85$1.8762,582——
1976-05-04$1.86$1.8866,755——
1976-05-03$1.88$1.89235,727——
1976-04-30$1.89$1.91177,317——
1976-04-29$1.90$1.92208,608——
1976-04-28$1.91$1.92118,907——
1976-04-27$1.91$1.93171,059——
1976-04-26$1.91$1.92106,390——
1976-04-23$1.91$1.93323,342——
1976-04-22$1.93$1.95400,527——
1976-04-21$1.89$1.91308,740——
1976-04-20$1.84$1.86312,912——
1976-04-19$1.80$1.8273,013——
1976-04-15$1.77$1.79281,621——
1976-04-14$1.74$1.7568,841——
1976-04-13$1.73$1.74310,826——
1976-04-12$1.73$1.74488,143——
1976-04-09$1.74$1.751,230,787——
1976-04-08$1.79$1.81915,789——
1976-04-07$1.83$1.85298,309——
1976-04-06$1.85$1.87458,938——
1976-04-05$1.85$1.86375,494——
1976-04-02$1.80$1.8295,960——
1976-04-01$1.82$1.83269,104——
1976-03-31$1.85$1.86225,297——
1976-03-30$1.83$1.85333,773——
1976-03-29$1.82$1.84283,707——
1976-03-26$1.85$1.86298,309——
1976-03-25$1.82$1.83212,780——
1976-03-24$1.83$1.851,143,172——
1976-03-23$1.77$1.79292,051——
1976-03-22$1.73$1.75410,958——
1976-03-19$1.74$1.751,139,000——
1976-03-18$1.76$1.78246,157——
1976-03-17$1.75$1.771,095,192——
1976-03-16$1.72$1.74423,474——
1976-03-15$1.72$1.74179,403——
1976-03-12$1.74$1.76202,350——
1976-03-11$1.78$1.80262,846——
1976-03-10$1.76$1.78287,879——
1976-03-09$1.82$1.83148,112——
1976-03-08$1.82$1.83123,079——
1976-03-05$1.83$1.85177,317——
1976-03-04$1.86$1.88421,388——
1976-03-03$1.89$1.91450,593——
1976-03-02$1.91$1.93429,732——
1976-03-01$1.92$1.94156,456——
1976-02-27$1.94$1.96254,502——
1976-02-26$1.92$1.94298,309——
1976-02-25$1.93$1.95221,124——
1976-02-24$1.92$1.941,086,848——
1976-02-23$1.88$1.90162,714——
1976-02-20$1.85$1.87849,035——
1976-02-19$1.83$1.85342,117——
1976-02-18$1.87$1.89855,293——
1976-02-17$1.88$1.90592,447——
1976-02-13$1.92$1.94970,027——
1976-02-12$1.92$1.94260,760——
1976-02-11$1.93$1.95400,527——
1976-02-10$1.92$1.94279,535——
1976-02-09$1.94$1.95333,773——
1976-02-06$1.92$1.94454,765——
1976-02-05$1.97$1.98279,535——
1976-02-04$1.97$1.98254,502——
1976-02-03$1.92$1.94871,981——
1976-02-02$1.95$1.97636,254——
1976-01-30$1.92$1.94531,950——
1976-01-29$1.88$1.90569,500——
1976-01-28$1.90$1.92152,284——
1976-01-27$1.93$1.95104,304——
1976-01-26$1.93$1.95300,396——
1976-01-23$1.92$1.94283,707——
1976-01-22$1.94$1.96146,026——
1976-01-21$1.97$1.98404,700——
1976-01-20$2.01$2.03840,690——
1976-01-19$2.00$2.01177,317——
1976-01-16$1.98$2.00698,837——
1976-01-15$1.98$2.00565,328——
1976-01-14$1.99$2.01565,328——
1976-01-13$1.99$2.01365,064——
1976-01-12$2.03$2.04944,994——
1976-01-09$2.01$2.03782,280——
1976-01-08$1.98$2.00634,168——
1976-01-07$1.98$2.00458,938——
1976-01-06$1.97$1.98709,267——
1976-01-05$1.95$1.97461,024——
1976-01-02$1.89$1.9152,152——