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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.51$1.52360,892——
1977-12-29$1.52$1.53296,223——
1977-12-28$1.52$1.54556,983——
1977-12-27$1.51$1.52312,912——
1977-12-23$1.52$1.5498,046——
1977-12-22$1.53$1.55442,249——
1977-12-21$1.51$1.52256,588——
1977-12-20$1.51$1.52239,899——
1977-12-19$1.50$1.51801,055——
1977-12-16$1.53$1.54114,734——
1977-12-15$1.50$1.51139,767——
1977-12-14$1.52$1.54160,628——
1977-12-13$1.55$1.56219,038——
1977-12-12$1.53$1.55292,051——
1977-12-09$1.53$1.55221,124——
1977-12-08$1.51$1.52198,178——
1977-12-07$1.49$1.51223,211——
1977-12-06$1.48$1.49310,826——
1977-12-05$1.54$1.55369,236——
1977-12-02$1.53$1.54413,044——
1977-12-01$1.52$1.541,084,762——
1977-11-30$1.49$1.50784,366——
1977-11-29$1.51$1.52216,952——
1977-11-28$1.52$1.54241,985——
1977-11-25$1.52$1.53191,919——
1977-11-23$1.50$1.51356,720——
1977-11-22$1.53$1.54325,428——
1977-11-21$1.50$1.51125,165——
1977-11-18$1.50$1.51346,289——
1977-11-17$1.51$1.52371,322——
1977-11-16$1.46$1.47335,859——
1977-11-15$1.47$1.49294,137——
1977-11-14$1.46$1.47431,819——
1977-11-11$1.48$1.49427,646——
1977-11-10$1.47$1.49419,302——
1977-11-09$1.46$1.48235,727——
1977-11-08$1.47$1.48239,899——
1977-11-07$1.47$1.48314,998——
1977-11-04$1.43$1.44502,745——
1977-11-03$1.43$1.45773,936——
1977-11-02$1.44$1.46135,595——
1977-11-01$1.44$1.45281,621——
1977-10-31$1.49$1.511,420,620——
1977-10-28$1.50$1.52947,080——
1977-10-27$1.47$1.49690,492——
1977-10-26$1.48$1.49919,961——
1977-10-25$1.53$1.55740,558——
1977-10-24$1.55$1.571,299,628——
1977-10-21$1.64$1.661,892,075——
1977-10-20$1.64$1.66796,883——
1977-10-19$1.55$1.57957,511——
1977-10-18$1.58$1.591,061,815——
1977-10-17$1.51$1.52262,846——
1977-10-14$1.50$1.51567,414——
1977-10-13$1.50$1.51546,553——
1977-10-12$1.53$1.54239,899——
1977-10-11$1.53$1.55767,677——
1977-10-10$1.53$1.54256,588——
1977-10-07$1.46$1.48287,879——
1977-10-06$1.43$1.44429,732——
1977-10-05$1.43$1.45648,771——
1977-10-04$1.45$1.46876,154——
1977-10-03$1.46$1.48728,042——
1977-09-30$1.45$1.46187,747——
1977-09-29$1.44$1.45135,595——
1977-09-28$1.45$1.46137,681——
1977-09-27$1.44$1.46273,276——
1977-09-26$1.43$1.45246,157——
1977-09-23$1.43$1.45187,747——
1977-09-22$1.43$1.45191,919——
1977-09-21$1.43$1.45143,940——
1977-09-20$1.43$1.4447,980——
1977-09-19$1.43$1.4477,185——
1977-09-16$1.43$1.4558,410——
1977-09-15$1.44$1.45152,284——
1977-09-14$1.45$1.46289,965——
1977-09-13$1.40$1.42928,306——
1977-09-12$1.40$1.41304,568——
1977-09-09$1.42$1.4395,960——
1977-09-08$1.44$1.45120,993——
1977-09-07$1.43$1.45214,866——
1977-09-06$1.44$1.46233,641——
1977-09-02$1.41$1.43166,886——
1977-09-01$1.41$1.42185,661——
1977-08-31$1.38$1.39776,022——
1977-08-30$1.38$1.40911,617——
1977-08-29$1.40$1.421,741,877——
1977-08-26$1.37$1.39269,104——
1977-08-25$1.35$1.36146,026——
1977-08-24$1.37$1.38523,606——
1977-08-23$1.38$1.39632,082——
1977-08-22$1.37$1.38429,732——
1977-08-19$1.34$1.36162,714——
1977-08-18$1.37$1.39492,315——
1977-08-17$1.34$1.35110,562——
1977-08-16$1.31$1.32143,940——
1977-08-15$1.29$1.31260,760——
1977-08-12$1.33$1.34114,734——
1977-08-11$1.36$1.37369,236——
1977-08-10$1.36$1.37129,337——
1977-08-09$1.35$1.36417,216——
1977-08-08$1.35$1.36108,476——
1977-08-05$1.35$1.36231,555——
1977-08-04$1.34$1.36475,626——
1977-08-03$1.32$1.34104,304——
1977-08-02$1.31$1.32146,026——
1977-08-01$1.34$1.36229,469——
1977-07-29$1.34$1.36283,707——
1977-07-28$1.34$1.35150,198——
1977-07-27$1.37$1.38143,940——
1977-07-26$1.35$1.3785,529——
1977-07-25$1.36$1.37139,767——
1977-07-22$1.37$1.38292,051——
1977-07-21$1.35$1.37239,899——
1977-07-20$1.35$1.36419,302——
1977-07-19$1.35$1.361,380,985——
1977-07-18$1.34$1.35496,487——
1977-07-15$1.31$1.32204,436——
1977-07-13$1.29$1.31231,555——
1977-07-12$1.29$1.31410,958——
1977-07-11$1.32$1.34244,071——
1977-07-08$1.34$1.35369,236——
1977-07-07$1.36$1.37129,337——
1977-07-06$1.37$1.38673,804——
1977-07-05$1.39$1.40102,218——
1977-07-01$1.39$1.40371,322——
1977-06-30$1.38$1.40248,244——
1977-06-29$1.40$1.41930,392——
1977-06-28$1.38$1.40329,601——
1977-06-27$1.40$1.42108,476——
1977-06-24$1.43$1.44298,309——
1977-06-23$1.43$1.44542,381——
1977-06-22$1.37$1.38358,806——
1977-06-21$1.35$1.37239,899——
1977-06-20$1.35$1.37519,434——
1977-06-17$1.35$1.36385,925——
1977-06-16$1.37$1.38231,555——
1977-06-15$1.34$1.35350,461——
1977-06-14$1.35$1.37469,368——
1977-06-13$1.34$1.36285,793——
1977-06-10$1.32$1.33191,919——
1977-06-09$1.32$1.33131,423——
1977-06-08$1.31$1.32369,236——
1977-06-07$1.31$1.32346,289——
1977-06-06$1.29$1.31312,912——
1977-06-03$1.28$1.29131,423——
1977-06-02$1.26$1.27331,687——
1977-06-01$1.27$1.28198,178——
1977-05-31$1.25$1.26210,694——
1977-05-27$1.25$1.26210,694——
1977-05-26$1.27$1.28348,375——
1977-05-25$1.27$1.28509,004——
1977-05-24$1.29$1.30427,646——
1977-05-23$1.26$1.27450,593——
1977-05-20$1.26$1.27323,342——
1977-05-19$1.26$1.28171,059——
1977-05-18$1.26$1.272,265,483——
1977-05-17$1.25$1.26550,725——
1977-05-16$1.24$1.25471,454——
1977-05-13$1.26$1.27104,304——
1977-05-12$1.26$1.27181,489——
1977-05-11$1.26$1.27237,813——
1977-05-10$1.27$1.28273,276——
1977-05-09$1.27$1.28183,575——
1977-05-06$1.29$1.30340,031——
1977-05-05$1.32$1.33168,972——
1977-05-04$1.30$1.31300,396——
1977-05-03$1.28$1.29375,494——
1977-05-02$1.30$1.31425,560——
1977-04-29$1.31$1.32696,751——
1977-04-28$1.32$1.34148,112——
1977-04-27$1.32$1.33602,877——
1977-04-26$1.32$1.34114,734——
1977-04-25$1.34$1.3539,636——
1977-04-22$1.32$1.34636,254——
1977-04-21$1.33$1.34292,051——
1977-04-20$1.35$1.3760,496——
1977-04-19$1.38$1.39302,482——
1977-04-18$1.37$1.38204,436——
1977-04-15$1.39$1.40509,004——
1977-04-14$1.39$1.40452,679——
1977-04-13$1.41$1.42264,932——
1977-04-12$1.42$1.43296,223——
1977-04-11$1.41$1.4377,185——
1977-04-07$1.41$1.42248,244——
1977-04-06$1.41$1.43494,401——
1977-04-05$1.41$1.43241,985——
1977-04-04$1.45$1.46114,734——
1977-04-01$1.47$1.492,328,065——
1977-03-31$1.49$1.5181,357——
1977-03-30$1.50$1.51246,157——
1977-03-29$1.48$1.49636,254——
1977-03-28$1.48$1.4975,099——
1977-03-25$1.49$1.50659,201——
1977-03-24$1.54$1.55467,282——
1977-03-23$1.56$1.57344,203——
1977-03-22$1.53$1.55429,732——
1977-03-21$1.53$1.54304,568——
1977-03-18$1.52$1.54285,793——
1977-03-17$1.53$1.55369,236——
1977-03-16$1.52$1.53479,798——
1977-03-15$1.50$1.51947,080——
1977-03-14$1.49$1.50231,555——
1977-03-11$1.49$1.50146,026——
1977-03-10$1.48$1.49565,328——
1977-03-09$1.47$1.49298,309——
1977-03-08$1.50$1.52371,322——
1977-03-07$1.51$1.521,942,140——
1977-03-04$1.47$1.4929,205——
1977-03-03$1.47$1.49181,489——
1977-03-02$1.48$1.49223,211——
1977-03-01$1.47$1.49183,575——
1977-02-28$1.47$1.49271,190——
1977-02-25$1.50$1.51152,284——
1977-02-24$1.50$1.51446,421——
1977-02-23$1.47$1.49175,231——
1977-02-22$1.49$1.5087,615——
1977-02-18$1.49$1.51216,952——
1977-02-17$1.54$1.55185,661——
1977-02-16$1.57$1.58246,157——
1977-02-15$1.58$1.60244,071——
1977-02-14$1.55$1.57244,071——
1977-02-11$1.54$1.55212,780——
1977-02-10$1.59$1.60287,879——
1977-02-09$1.58$1.60475,626——
1977-02-08$1.58$1.59686,320——
1977-02-07$1.57$1.58396,355——
1977-02-04$1.51$1.52438,077——
1977-02-03$1.48$1.49398,441——
1977-02-02$1.49$1.501,230,787——
1977-02-01$1.43$1.44561,156——
1977-01-31$1.42$1.431,011,749——
1977-01-28$1.46$1.48692,579——
1977-01-27$1.50$1.51534,036——
1977-01-26$1.55$1.56112,648——
1977-01-25$1.61$1.6291,788——
1977-01-24$1.59$1.60219,038——
1977-01-21$1.58$1.60187,747——
1977-01-20$1.58$1.60241,985——
1977-01-19$1.60$1.62162,714——
1977-01-18$1.58$1.5960,496——
1977-01-17$1.58$1.60129,337——
1977-01-14$1.59$1.61275,363——
1977-01-13$1.63$1.65106,390——
1977-01-12$1.61$1.63413,044——
1977-01-11$1.64$1.66216,952——
1977-01-10$1.65$1.66187,747——
1977-01-07$1.65$1.67329,601——
1977-01-06$1.67$1.68300,396——
1977-01-05$1.65$1.66146,026——
1977-01-04$1.65$1.66344,203——
1977-01-03$1.64$1.65221,124——