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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.50$1.51807,313——
1978-12-28$1.51$1.52661,287——
1978-12-27$1.53$1.55811,485——
1978-12-26$1.52$1.54177,317——
1978-12-22$1.53$1.54776,022——
1978-12-21$1.46$1.47686,320——
1978-12-20$1.49$1.50191,919——
1978-12-19$1.50$1.51842,776——
1978-12-18$1.49$1.511,080,589——
1978-12-15$1.58$1.60346,289——
1978-12-14$1.59$1.61210,694——
1978-12-13$1.62$1.63652,943——
1978-12-12$1.61$1.63189,833——
1978-12-11$1.63$1.65196,092——
1978-12-08$1.61$1.62696,751——
1978-12-07$1.64$1.66135,595——
1978-12-06$1.64$1.66100,132——
1978-12-05$1.63$1.65204,436——
1978-12-04$1.61$1.62321,256——
1978-12-01$1.60$1.62488,143——
1978-11-30$1.58$1.59189,833——
1978-11-29$1.58$1.60171,059——
1978-11-28$1.59$1.61504,831——
1978-11-27$1.57$1.58164,800——
1978-11-24$1.56$1.57219,038——
1978-11-22$1.58$1.60267,018——
1978-11-21$1.61$1.62141,853——
1978-11-20$1.61$1.6283,443——
1978-11-17$1.58$1.60204,436——
1978-11-16$1.58$1.59285,793——
1978-11-15$1.57$1.58358,806——
1978-11-14$1.56$1.581,030,524——
1978-11-13$1.59$1.61258,674——
1978-11-10$1.62$1.6350,066——
1978-11-09$1.63$1.65187,747——
1978-11-08$1.62$1.6337,549——
1978-11-07$1.61$1.62440,163——
1978-11-06$1.61$1.62425,560——
1978-11-03$1.58$1.60152,284——
1978-11-02$1.54$1.55982,544——
1978-11-01$1.55$1.57901,187——
1978-10-31$1.47$1.491,022,179——
1978-10-30$1.59$1.611,372,641——
1978-10-27$1.62$1.63757,247——
1978-10-26$1.68$1.70648,771——
1978-10-25$1.71$1.73965,855——
1978-10-24$1.73$1.75194,005——
1978-10-23$1.74$1.75611,221——
1978-10-20$1.77$1.78882,412——
1978-10-19$1.76$1.78529,864——
1978-10-18$1.77$1.78490,229——
1978-10-17$1.79$1.80438,077——
1978-10-16$1.80$1.81588,275——
1978-10-13$1.84$1.86237,813——
1978-10-12$1.84$1.86890,756——
1978-10-11$1.85$1.86160,628——
1978-10-10$1.85$1.86392,183——
1978-10-09$1.82$1.84112,648——
1978-10-06$1.82$1.831,243,304——
1978-10-05$1.82$1.84452,679——
1978-10-04$1.82$1.84152,284——
1978-10-03$1.82$1.84934,564——
1978-10-02$1.83$1.85223,211——
1978-09-29$1.81$1.83262,846——
1978-09-28$1.80$1.82133,509——
1978-09-27$1.80$1.82373,408——
1978-09-26$1.82$1.84177,317——
1978-09-25$1.80$1.81133,509——
1978-09-22$1.82$1.83233,641——
1978-09-21$1.82$1.83260,760——
1978-09-20$1.83$1.85340,031——
1978-09-19$1.85$1.86623,738——
1978-09-18$1.85$1.87456,852——
1978-09-15$1.85$1.87458,938——
1978-09-14$1.87$1.89373,408——
1978-09-13$1.89$1.91698,837——
1978-09-12$1.88$1.891,022,179——
1978-09-11$1.86$1.88821,916——
1978-09-08$1.87$1.89517,348——
1978-09-07$1.86$1.88260,760——
1978-09-06$1.84$1.86260,760——
1978-09-05$1.83$1.852,853,757——
1978-09-01$1.83$1.85171,059——
1978-08-31$1.85$1.862,430,283——
1978-08-30$1.86$1.88813,571——
1978-08-29$1.86$1.88258,674——
1978-08-28$1.87$1.89166,886——
1978-08-25$1.87$1.89141,853——
1978-08-24$1.86$1.88112,648——
1978-08-23$1.86$1.88214,866——
1978-08-22$1.88$1.89473,540——
1978-08-21$1.88$1.90206,522——
1978-08-18$1.88$1.90415,130——
1978-08-17$1.88$1.90740,558——
1978-08-16$1.84$1.86442,249——
1978-08-15$1.83$1.85579,930——
1978-08-14$1.88$1.90194,005——
1978-08-11$1.87$1.89135,595——
1978-08-10$1.85$1.87367,150——
1978-08-09$1.86$1.88342,117——
1978-08-08$1.88$1.89821,916——
1978-08-07$1.85$1.87467,282——
1978-08-04$1.86$1.88385,925——
1978-08-03$1.85$1.862,311,377——
1978-08-02$1.80$1.81254,502——
1978-08-01$1.79$1.811,022,179——
1978-07-31$1.81$1.83325,428——
1978-07-28$1.79$1.81448,507——
1978-07-27$1.80$1.81396,355——
1978-07-26$1.82$1.84542,381——
1978-07-25$1.81$1.83337,945——
1978-07-24$1.78$1.80444,335——
1978-07-21$1.79$1.80306,654——
1978-07-20$1.79$1.80392,183——
1978-07-19$1.78$1.80202,350——
1978-07-18$1.77$1.79187,747——
1978-07-17$1.78$1.80306,654——
1978-07-14$1.76$1.78162,714——
1978-07-13$1.76$1.78223,211——
1978-07-12$1.77$1.78325,428——
1978-07-11$1.74$1.75534,036——
1978-07-10$1.73$1.74164,800——
1978-07-07$1.76$1.77100,132——
1978-07-06$1.73$1.75106,390——
1978-07-05$1.73$1.75241,985——
1978-07-03$1.76$1.7870,927——
1978-06-30$1.77$1.78204,436——
1978-06-29$1.76$1.78250,330——
1978-06-28$1.73$1.75458,938——
1978-06-27$1.73$1.74352,548——
1978-06-26$1.72$1.74500,659——
1978-06-23$1.75$1.77569,500——
1978-06-22$1.74$1.75713,439——
1978-06-21$1.75$1.77408,872——
1978-06-20$1.76$1.77550,725——
1978-06-19$1.75$1.77615,394——
1978-06-16$1.80$1.81287,879——
1978-06-15$1.83$1.85342,117——
1978-06-14$1.81$1.83204,436——
1978-06-13$1.80$1.82390,097——
1978-06-12$1.82$1.84615,394——
1978-06-09$1.85$1.86529,864——
1978-06-08$1.83$1.85542,381——
1978-06-07$1.86$1.88204,436——
1978-06-06$1.84$1.86828,174——
1978-06-05$1.80$1.82279,535——
1978-06-02$1.82$1.83874,068——
1978-06-01$1.85$1.86617,480——
1978-05-31$1.85$1.86200,264——
1978-05-30$1.84$1.86171,059——
1978-05-26$1.83$1.85500,659——
1978-05-25$1.84$1.86388,011——
1978-05-24$1.83$1.85815,657——
1978-05-23$1.87$1.89116,820——
1978-05-22$1.87$1.89471,454——
1978-05-19$1.86$1.88769,764——
1978-05-18$1.86$1.88636,254——
1978-05-17$1.87$1.89563,242——
1978-05-16$1.89$1.91617,480——
1978-05-15$1.89$1.91442,249——
1978-05-12$1.89$1.91358,806——
1978-05-11$1.88$1.901,061,815——
1978-05-10$1.90$1.921,687,639——
1978-05-09$1.83$1.85861,551——
1978-05-08$1.86$1.88871,981——
1978-05-05$1.91$1.921,453,998——
1978-05-04$1.96$1.982,361,443——
1978-05-03$1.92$1.942,749,453——
1978-05-02$1.87$1.892,138,232——
1978-05-01$1.82$1.841,068,073——
1978-04-28$1.80$1.81980,458——
1978-04-27$1.75$1.77849,035——
1978-04-26$1.76$1.781,038,868——
1978-04-25$1.79$1.801,374,727——
1978-04-24$1.80$1.82575,758——
1978-04-21$1.83$1.85657,115——
1978-04-20$1.84$1.86955,425——
1978-04-19$1.83$1.851,032,610——
1978-04-18$1.80$1.81600,791——
1978-04-17$1.80$1.811,337,177——
1978-04-14$1.79$1.80400,527——
1978-04-13$1.77$1.79346,289——
1978-04-12$1.79$1.80546,553——
1978-04-11$1.78$1.80319,170——
1978-04-10$1.78$1.80790,624——
1978-04-07$1.82$1.831,099,364——
1978-04-06$1.73$1.74258,674——
1978-04-05$1.72$1.74131,423——
1978-04-04$1.70$1.72198,178——
1978-04-03$1.71$1.72438,077——
1978-03-31$1.74$1.75173,145——
1978-03-30$1.73$1.74273,276——
1978-03-29$1.73$1.74834,432——
1978-03-28$1.71$1.72974,199——
1978-03-27$1.74$1.75212,780——
1978-03-23$1.75$1.77427,646——
1978-03-22$1.80$1.81423,474——
1978-03-21$1.79$1.81967,941——
1978-03-20$1.77$1.791,038,868——
1978-03-17$1.73$1.74419,302——
1978-03-16$1.72$1.74846,948——
1978-03-15$1.69$1.71173,145——
1978-03-14$1.70$1.71244,071——
1978-03-13$1.71$1.72385,925——
1978-03-10$1.71$1.731,076,417——
1978-03-09$1.74$1.76408,872——
1978-03-08$1.76$1.781,456,084——
1978-03-07$1.71$1.73700,923——
1978-03-06$1.73$1.74133,509——
1978-03-03$1.71$1.73273,276——
1978-03-02$1.73$1.741,082,676——
1978-03-01$1.73$1.75264,932——
1978-02-28$1.77$1.79358,806——
1978-02-27$1.77$1.79586,188——
1978-02-24$1.77$1.791,305,886——
1978-02-23$1.75$1.771,005,491——
1978-02-22$1.74$1.761,128,569——
1978-02-21$1.77$1.781,850,353——
1978-02-17$1.80$1.821,234,959——
1978-02-16$1.80$1.811,712,672——
1978-02-15$1.84$1.86506,917——
1978-02-14$1.85$1.871,107,708——
1978-02-13$1.89$1.91521,520——
1978-02-10$1.91$1.931,201,582——
1978-02-09$1.89$1.911,491,547——
1978-02-08$1.88$1.901,161,947——
1978-02-07$1.87$1.891,408,104——
1978-02-06$1.91$1.931,043,040——
1978-02-03$1.92$1.942,086,080——
1978-02-02$1.94$1.964,380,768——
1978-02-01$1.88$1.901,766,910——
1978-01-31$1.88$1.901,312,144——
1978-01-30$1.89$1.911,725,188——
1978-01-27$1.86$1.881,501,978——
1978-01-26$1.88$1.905,302,815——
1978-01-25$1.82$1.843,149,981——
1978-01-24$1.85$1.862,895,479——
1978-01-23$1.84$1.865,745,064——
1978-01-20$1.58$1.590——
1978-01-19$1.58$1.590——
1978-01-18$1.58$1.590——
1978-01-17$1.58$1.590——
1978-01-16$1.58$1.59838,604——
1978-01-13$1.56$1.57863,637——
1978-01-12$1.56$1.57861,551——
1978-01-11$1.51$1.52561,156——
1978-01-10$1.52$1.54469,368——
1978-01-09$1.51$1.52832,346——
1978-01-06$1.50$1.52306,654——
1978-01-05$1.53$1.55298,309——
1978-01-04$1.53$1.55216,952——
1978-01-03$1.51$1.52189,833——