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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.63$1.65498,573——
1979-12-28$1.63$1.65732,214——
1979-12-27$1.61$1.62381,753——
1979-12-26$1.52$1.54177,317——
1979-12-24$1.55$1.5687,615——
1979-12-21$1.58$1.60694,665——
1979-12-20$1.63$1.652,284,258——
1979-12-19$1.54$1.55506,917——
1979-12-18$1.62$1.64594,533——
1979-12-17$1.63$1.651,435,223——
1979-12-14$1.63$1.65229,469——
1979-12-13$1.62$1.63229,469——
1979-12-12$1.58$1.60262,846——
1979-12-11$1.58$1.60498,573——
1979-12-10$1.58$1.59371,322——
1979-12-07$1.56$1.57680,062——
1979-12-06$1.55$1.5785,529——
1979-12-05$1.55$1.57894,928——
1979-12-04$1.58$1.591,501,978——
1979-12-03$1.55$1.57162,714——
1979-11-30$1.54$1.55183,575——
1979-11-29$1.56$1.57709,267——
1979-11-28$1.52$1.541,007,577——
1979-11-27$1.47$1.491,247,476——
1979-11-26$1.49$1.50855,293——
1979-11-23$1.43$1.45110,562——
1979-11-21$1.43$1.45252,416——
1979-11-20$1.43$1.44356,720——
1979-11-19$1.41$1.42475,626——
1979-11-16$1.42$1.43454,765——
1979-11-15$1.43$1.44515,262——
1979-11-14$1.41$1.42262,846——
1979-11-13$1.42$1.43705,095——
1979-11-12$1.41$1.42300,396——
1979-11-09$1.39$1.40229,469——
1979-11-08$1.34$1.36231,555——
1979-11-07$1.31$1.32531,950——
1979-11-06$1.37$1.39398,441——
1979-11-05$1.38$1.40742,644——
1979-11-02$1.40$1.41181,489——
1979-11-01$1.40$1.42137,681——
1979-10-31$1.39$1.40435,991——
1979-10-30$1.39$1.40118,907——
1979-10-29$1.39$1.40448,507——
1979-10-26$1.40$1.41356,720——
1979-10-25$1.39$1.40673,804——
1979-10-24$1.40$1.42204,436——
1979-10-23$1.40$1.42314,998——
1979-10-22$1.39$1.40509,004——
1979-10-19$1.39$1.40794,796——
1979-10-18$1.44$1.45394,269——
1979-10-17$1.44$1.46513,176——
1979-10-16$1.41$1.42944,994——
1979-10-15$1.41$1.42632,082——
1979-10-12$1.40$1.421,232,873——
1979-10-11$1.46$1.48615,394——
1979-10-10$1.45$1.462,465,747——
1979-10-09$1.52$1.53997,146——
1979-10-08$1.54$1.55340,031——
1979-10-05$1.53$1.551,706,413——
1979-10-04$1.53$1.551,053,470——
1979-10-03$1.53$1.55398,441——
1979-10-02$1.55$1.56961,683——
1979-10-01$1.55$1.561,093,106——
1979-09-28$1.55$1.57901,187——
1979-09-27$1.61$1.62579,930——
1979-09-26$1.65$1.66559,069——
1979-09-25$1.66$1.68373,408——
1979-09-24$1.65$1.66544,467——
1979-09-21$1.64$1.66433,905——
1979-09-20$1.64$1.65552,811——
1979-09-19$1.65$1.66715,525——
1979-09-18$1.65$1.67388,011——
1979-09-17$1.66$1.68183,575——
1979-09-14$1.67$1.68181,489——
1979-09-13$1.65$1.67250,330——
1979-09-12$1.65$1.67123,079——
1979-09-11$1.65$1.66792,710——
1979-09-10$1.67$1.68319,170——
1979-09-07$1.65$1.67592,447——
1979-09-06$1.65$1.66283,707——
1979-09-05$1.65$1.66319,170——
1979-09-04$1.67$1.681,170,291——
1979-08-31$1.68$1.69129,337——
1979-08-30$1.65$1.67506,917——
1979-08-29$1.68$1.69623,738——
1979-08-28$1.70$1.72961,683——
1979-08-27$1.68$1.69123,079——
1979-08-24$1.69$1.711,326,747——
1979-08-23$1.67$1.68922,047——
1979-08-22$1.66$1.68304,568——
1979-08-21$1.70$1.72154,370——
1979-08-20$1.72$1.74231,555——
1979-08-17$1.71$1.73166,886——
1979-08-16$1.72$1.74296,223——
1979-08-15$1.71$1.7273,013——
1979-08-14$1.71$1.73527,778——
1979-08-13$1.72$1.74773,936——
1979-08-10$1.67$1.69185,661——
1979-08-09$1.64$1.65694,665——
1979-08-08$1.64$1.66394,269——
1979-08-07$1.65$1.66682,148——
1979-08-06$1.62$1.64206,522——
1979-08-03$1.65$1.671,051,384——
1979-08-02$1.65$1.671,105,622——
1979-08-01$1.68$1.691,368,468——
1979-07-31$1.61$1.63346,289——
1979-07-30$1.62$1.63978,372——
1979-07-27$1.62$1.63433,905——
1979-07-26$1.62$1.63206,522——
1979-07-25$1.62$1.63340,031——
1979-07-24$1.62$1.63652,943——
1979-07-23$1.62$1.631,061,815——
1979-07-20$1.63$1.65175,231——
1979-07-19$1.64$1.65168,972——
1979-07-18$1.63$1.65256,588——
1979-07-17$1.61$1.63375,494——
1979-07-16$1.61$1.62246,157——
1979-07-13$1.61$1.63513,176——
1979-07-12$1.62$1.63173,145——
1979-07-11$1.64$1.651,447,740——
1979-07-10$1.63$1.653,166,669——
1979-07-09$1.69$1.71146,026——
1979-07-06$1.70$1.72181,489——
1979-07-05$1.70$1.71141,853——
1979-07-03$1.68$1.6975,099——
1979-07-02$1.68$1.69367,150——
1979-06-29$1.72$1.74753,075——
1979-06-28$1.69$1.711,620,884——
1979-06-27$1.61$1.62496,487——
1979-06-26$1.59$1.60377,580——
1979-06-25$1.56$1.58461,024——
1979-06-22$1.58$1.60569,500——
1979-06-21$1.59$1.60467,282——
1979-06-20$1.58$1.60158,542——
1979-06-19$1.58$1.59208,608——
1979-06-18$1.56$1.5898,046——
1979-06-15$1.58$1.59310,826——
1979-06-14$1.57$1.58344,203——
1979-06-13$1.58$1.59321,256——
1979-06-12$1.58$1.60227,383——
1979-06-11$1.59$1.60216,952——
1979-06-08$1.59$1.60127,251——
1979-06-07$1.59$1.61146,026——
1979-06-06$1.60$1.62350,461——
1979-06-05$1.59$1.60250,330——
1979-06-04$1.53$1.55765,591——
1979-06-01$1.56$1.58913,703——
1979-05-31$1.56$1.57423,474——
1979-05-30$1.61$1.63152,284——
1979-05-29$1.61$1.63521,520——
1979-05-25$1.56$1.57221,124——
1979-05-24$1.58$1.60116,820——
1979-05-23$1.58$1.60216,952——
1979-05-22$1.58$1.60246,157——
1979-05-21$1.59$1.60127,251——
1979-05-18$1.58$1.59194,005——
1979-05-17$1.55$1.56185,661——
1979-05-16$1.55$1.57744,731——
1979-05-15$1.53$1.55335,859——
1979-05-14$1.53$1.55208,608——
1979-05-11$1.56$1.57139,767——
1979-05-10$1.55$1.56285,793——
1979-05-09$1.58$1.59185,661——
1979-05-08$1.58$1.60563,242——
1979-05-07$1.61$1.63527,778——
1979-05-04$1.64$1.66417,216——
1979-05-03$1.65$1.66379,667——
1979-05-02$1.64$1.65173,145——
1979-05-01$1.64$1.66296,223——
1979-04-30$1.62$1.64302,482——
1979-04-27$1.63$1.651,091,020——
1979-04-26$1.62$1.64208,608——
1979-04-25$1.64$1.66642,513——
1979-04-24$1.65$1.67458,938——
1979-04-23$1.66$1.68302,482——
1979-04-20$1.61$1.63483,971——
1979-04-19$1.61$1.62984,630——
1979-04-18$1.61$1.63168,972——
1979-04-17$1.62$1.63717,612——
1979-04-16$1.61$1.63776,022——
1979-04-12$1.64$1.65310,826——
1979-04-11$1.62$1.64569,500——
1979-04-10$1.64$1.66235,727——
1979-04-09$1.67$1.68344,203——
1979-04-06$1.70$1.72287,879——
1979-04-05$1.74$1.76821,916——
1979-04-04$1.71$1.731,239,132——
1979-04-03$1.63$1.65598,705——
1979-04-02$1.59$1.6066,755——
1979-03-30$1.60$1.62181,489——
1979-03-29$1.58$1.60221,124——
1979-03-28$1.56$1.58857,379——
1979-03-27$1.57$1.58335,859——
1979-03-26$1.53$1.55421,388——
1979-03-23$1.56$1.581,593,765——
1979-03-22$1.58$1.59287,879——
1979-03-21$1.56$1.57208,608——
1979-03-20$1.55$1.56185,661——
1979-03-19$1.56$1.58196,092——
1979-03-16$1.58$1.60179,403——
1979-03-15$1.56$1.57385,925——
1979-03-14$1.59$1.60809,399——
1979-03-13$1.58$1.59942,908——
1979-03-12$1.52$1.54148,112——
1979-03-09$1.52$1.53202,350——
1979-03-08$1.52$1.53214,866——
1979-03-07$1.49$1.51333,773——
1979-03-06$1.49$1.51319,170——
1979-03-05$1.50$1.51267,018——
1979-03-02$1.50$1.52863,637——
1979-03-01$1.50$1.52527,778——
1979-02-28$1.50$1.522,357,270——
1979-02-27$1.52$1.54308,740——
1979-02-26$1.56$1.58283,707——
1979-02-23$1.57$1.58206,522——
1979-02-22$1.59$1.61210,694——
1979-02-21$1.63$1.65365,064——
1979-02-20$1.63$1.65571,586——
1979-02-16$1.61$1.63156,456——
1979-02-15$1.62$1.63158,542——
1979-02-14$1.64$1.65179,403——
1979-02-13$1.64$1.65273,276——
1979-02-12$1.63$1.65131,423——
1979-02-09$1.66$1.68362,978——
1979-02-08$1.65$1.67129,337——
1979-02-07$1.67$1.68116,820——
1979-02-06$1.67$1.68260,760——
1979-02-05$1.65$1.67388,011——
1979-02-02$1.64$1.66123,079——
1979-02-01$1.63$1.65214,866——
1979-01-31$1.61$1.62125,165——
1979-01-30$1.61$1.6298,046——
1979-01-29$1.62$1.6391,788——
1979-01-26$1.61$1.6281,357——
1979-01-25$1.65$1.66421,388——
1979-01-24$1.67$1.69615,394——
1979-01-23$1.65$1.67289,965——
1979-01-22$1.64$1.66340,031——
1979-01-19$1.65$1.67682,148——
1979-01-18$1.65$1.67239,899——
1979-01-17$1.64$1.66202,350——
1979-01-16$1.63$1.65621,652——
1979-01-15$1.65$1.67388,011——
1979-01-12$1.67$1.68613,308——
1979-01-11$1.65$1.66367,150——
1979-01-10$1.60$1.62231,555——
1979-01-09$1.59$1.61527,778——
1979-01-08$1.58$1.60404,700——
1979-01-05$1.56$1.57398,441——
1979-01-04$1.56$1.5760,496——
1979-01-03$1.54$1.55139,767——
1979-01-02$1.52$1.54133,509——