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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.50$2.53327,515——
1980-12-30$2.50$2.53999,232——
1980-12-29$2.42$2.44319,170——
1980-12-26$2.40$2.42133,509——
1980-12-24$2.38$2.40761,419——
1980-12-23$2.37$2.40536,123——
1980-12-22$2.40$2.43419,302——
1980-12-19$2.40$2.42475,626——
1980-12-18$2.33$2.35237,813——
1980-12-17$2.28$2.30344,203——
1980-12-16$2.29$2.31342,117——
1980-12-15$2.28$2.301,297,542——
1980-12-12$2.29$2.31582,016——
1980-12-11$2.31$2.33988,802——
1980-12-10$2.35$2.37715,525——
1980-12-09$2.31$2.34901,187——
1980-12-08$2.29$2.31627,910——
1980-12-05$2.32$2.35621,652——
1980-12-04$2.37$2.40832,346——
1980-12-03$2.34$2.36438,077——
1980-12-02$2.39$2.41321,256——
1980-12-01$2.37$2.40431,819——
1980-11-28$2.30$2.32419,302——
1980-11-26$2.32$2.351,132,741——
1980-11-25$2.27$2.29970,027——
1980-11-24$2.27$2.29390,097——
1980-11-21$2.25$2.271,270,423——
1980-11-20$2.23$2.25596,619——
1980-11-19$2.24$2.26809,399——
1980-11-18$2.26$2.281,282,939——
1980-11-17$2.30$2.32592,447——
1980-11-14$2.31$2.331,099,364——
1980-11-13$2.27$2.291,028,437——
1980-11-12$2.21$2.231,364,296——
1980-11-11$2.21$2.23811,485——
1980-11-10$2.27$2.29995,060——
1980-11-07$2.25$2.271,681,380——
1980-11-06$2.21$2.231,449,826——
1980-11-05$2.14$2.163,039,419——
1980-11-03$2.03$2.045,167,220——
1980-10-31$1.97$1.98951,252——
1980-10-30$1.95$1.97314,998——
1980-10-29$1.96$1.98431,819——
1980-10-28$1.93$1.95306,654——
1980-10-27$1.97$1.98813,571——
1980-10-24$1.99$2.01694,665——
1980-10-23$2.00$2.01899,100——
1980-10-22$2.03$2.04317,084——
1980-10-21$2.03$2.05369,236——
1980-10-20$2.03$2.05183,575——
1980-10-17$2.04$2.06252,416——
1980-10-16$2.01$2.03344,203——
1980-10-15$2.06$2.07189,833——
1980-10-14$2.00$2.02256,588——
1980-10-13$1.98$2.00179,403——
1980-10-10$1.97$1.98183,575——
1980-10-09$2.00$2.01269,104——
1980-10-08$2.05$2.07417,216——
1980-10-07$2.03$2.051,053,470——
1980-10-06$2.07$2.09379,667——
1980-10-03$2.04$2.06267,018——
1980-10-02$2.03$2.05235,727——
1980-10-01$2.05$2.07859,465——
1980-09-30$2.01$2.03786,452——
1980-09-29$1.95$1.97342,117——
1980-09-26$1.97$1.98398,441——
1980-09-25$2.00$2.02567,414——
1980-09-24$2.05$2.07561,156——
1980-09-23$1.98$2.00763,505——
1980-09-22$1.95$1.972,532,501——
1980-09-19$1.92$1.94640,427——
1980-09-18$1.88$1.906,485,623——
1980-09-17$1.88$1.901,018,007——
1980-09-16$1.87$1.891,318,403——
1980-09-15$1.82$1.84586,188——
1980-09-12$1.85$1.86171,059——
1980-09-11$1.83$1.85688,406——
1980-09-10$1.81$1.83390,097——
1980-09-09$1.82$1.84934,564——
1980-09-08$1.82$1.83536,123——
1980-09-05$1.84$1.86337,945——
1980-09-04$1.87$1.89227,383——
1980-09-03$1.86$1.88314,998——
1980-09-02$1.87$1.89177,317——
1980-08-29$1.86$1.88175,231——
1980-08-28$1.87$1.89433,905——
1980-08-27$1.88$1.90629,996——
1980-08-26$1.86$1.88264,932——
1980-08-25$1.86$1.88525,692——
1980-08-22$1.88$1.90400,527——
1980-08-21$1.88$1.90467,282——
1980-08-20$1.87$1.89448,507——
1980-08-19$1.85$1.86830,260——
1980-08-18$1.88$1.891,020,093——
1980-08-15$1.91$1.921,501,978——
1980-08-14$1.89$1.911,022,179——
1980-08-13$1.87$1.891,320,489——
1980-08-12$1.83$1.85790,624——
1980-08-11$1.83$1.85540,295——
1980-08-08$1.82$1.841,558,302——
1980-08-07$1.82$1.84984,630——
1980-08-06$1.84$1.86171,059——
1980-08-05$1.88$1.891,723,102——
1980-08-04$1.86$1.88114,734——
1980-08-01$1.83$1.85840,690——
1980-07-31$1.84$1.86214,866——
1980-07-30$1.81$1.831,326,747——
1980-07-29$1.84$1.86362,978——
1980-07-28$1.79$1.81141,853——
1980-07-25$1.78$1.80287,879——
1980-07-24$1.77$1.78396,355——
1980-07-23$1.78$1.80521,520——
1980-07-22$1.74$1.75425,560——
1980-07-21$1.74$1.75604,963——
1980-07-18$1.75$1.77592,447——
1980-07-17$1.68$1.70127,251——
1980-07-16$1.71$1.72342,117——
1980-07-15$1.71$1.73534,036——
1980-07-14$1.71$1.73210,694——
1980-07-11$1.67$1.69423,474——
1980-07-10$1.66$1.68179,403——
1980-07-09$1.64$1.66377,580——
1980-07-08$1.63$1.65183,575——
1980-07-07$1.65$1.66567,414——
1980-07-03$1.66$1.68469,368——
1980-07-02$1.61$1.63481,884——
1980-07-01$1.62$1.63308,740——
1980-06-30$1.59$1.60198,178——
1980-06-27$1.65$1.67239,899——
1980-06-26$1.65$1.67237,813——
1980-06-25$1.65$1.67371,322——
1980-06-24$1.68$1.69137,681——
1980-06-23$1.68$1.6960,496——
1980-06-20$1.69$1.7195,960——
1980-06-19$1.68$1.69225,297——
1980-06-18$1.71$1.73285,793——
1980-06-17$1.74$1.75527,778——
1980-06-16$1.71$1.73596,619——
1980-06-13$1.70$1.72194,005——
1980-06-12$1.70$1.72194,005——
1980-06-11$1.69$1.71227,383——
1980-06-10$1.71$1.73410,958——
1980-06-09$1.67$1.681,003,404——
1980-06-06$1.65$1.66461,024——
1980-06-05$1.64$1.664,305,669——
1980-06-04$1.62$1.63346,289——
1980-06-03$1.62$1.63302,482——
1980-06-02$1.62$1.63141,853——
1980-05-30$1.62$1.64398,441——
1980-05-29$1.62$1.64819,829——
1980-05-28$1.63$1.65417,216——
1980-05-27$1.62$1.64408,872——
1980-05-23$1.64$1.66273,276——
1980-05-22$1.63$1.65118,907——
1980-05-21$1.64$1.6529,205——
1980-05-20$1.64$1.6589,701——
1980-05-19$1.64$1.66129,337——
1980-05-16$1.64$1.66110,562——
1980-05-15$1.64$1.66273,276——
1980-05-14$1.64$1.6558,410——
1980-05-13$1.63$1.65450,593——
1980-05-12$1.62$1.63204,436——
1980-05-09$1.65$1.66356,720——
1980-05-08$1.64$1.66248,244——
1980-05-07$1.65$1.67200,264——
1980-05-06$1.65$1.67131,423——
1980-05-05$1.65$1.67114,734——
1980-05-02$1.67$1.68308,740——
1980-05-01$1.65$1.6681,357——
1980-04-30$1.69$1.71137,681——
1980-04-29$1.69$1.71189,833——
1980-04-28$1.68$1.69168,972——
1980-04-25$1.68$1.69511,090——
1980-04-24$1.63$1.65677,976——
1980-04-23$1.61$1.62669,632——
1980-04-22$1.63$1.65446,421——
1980-04-21$1.57$1.58171,059——
1980-04-18$1.59$1.6056,324——
1980-04-17$1.59$1.60281,621——
1980-04-16$1.58$1.59423,474——
1980-04-15$1.59$1.61381,753——
1980-04-14$1.63$1.65402,613——
1980-04-11$1.65$1.67675,890——
1980-04-10$1.60$1.62703,009——
1980-04-09$1.61$1.62617,480——
1980-04-08$1.50$1.5156,324——
1980-04-07$1.49$1.50281,621——
1980-04-03$1.48$1.49438,077——
1980-04-02$1.49$1.51141,853——
1980-04-01$1.45$1.46788,538——
1980-03-31$1.41$1.43314,998——
1980-03-28$1.39$1.40634,168——
1980-03-27$1.29$1.31250,330——
1980-03-26$1.32$1.341,243,304——
1980-03-25$1.31$1.32734,300——
1980-03-24$1.36$1.37584,102——
1980-03-21$1.38$1.39181,489——
1980-03-20$1.43$1.44502,745——
1980-03-19$1.43$1.44264,932——
1980-03-18$1.39$1.402,403,164——
1980-03-17$1.40$1.42461,024——
1980-03-14$1.44$1.45561,156——
1980-03-13$1.45$1.46166,886——
1980-03-12$1.46$1.47317,084——
1980-03-11$1.44$1.45431,819——
1980-03-10$1.44$1.46246,157——
1980-03-07$1.50$1.51970,027——
1980-03-06$1.49$1.50446,421——
1980-03-05$1.49$1.51129,337——
1980-03-04$1.52$1.54162,714——
1980-03-03$1.52$1.54260,760——
1980-02-29$1.52$1.5454,238——
1980-02-28$1.53$1.55233,641——
1980-02-27$1.49$1.511,616,712——
1980-02-26$1.49$1.50494,401——
1980-02-25$1.45$1.461,101,450——
1980-02-22$1.55$1.572,106,941——
1980-02-21$1.56$1.57419,302——
1980-02-20$1.58$1.59790,624——
1980-02-19$1.58$1.602,640,977——
1980-02-15$1.59$1.61498,573——
1980-02-14$1.60$1.621,272,509——
1980-02-13$1.60$1.62440,163——
1980-02-12$1.62$1.64390,097——
1980-02-11$1.62$1.63615,394——
1980-02-08$1.61$1.621,996,379——
1980-02-07$1.58$1.601,789,857——
1980-02-06$1.59$1.60477,712——
1980-02-05$1.62$1.631,654,261——
1980-02-04$1.60$1.62454,765——
1980-02-01$1.61$1.62254,502——
1980-01-31$1.61$1.621,205,754——
1980-01-30$1.63$1.652,699,388——
1980-01-29$1.61$1.62592,447——
1980-01-28$1.62$1.63446,421——
1980-01-25$1.65$1.66788,538——
1980-01-24$1.64$1.661,007,577——
1980-01-23$1.63$1.65135,595——
1980-01-22$1.59$1.61617,480——
1980-01-21$1.63$1.65214,866——
1980-01-18$1.63$1.65398,441——
1980-01-17$1.61$1.62513,176——
1980-01-16$1.62$1.631,168,205——
1980-01-15$1.61$1.63467,282——
1980-01-14$1.64$1.661,318,403——
1980-01-11$1.64$1.66212,780——
1980-01-10$1.67$1.69534,036——
1980-01-09$1.65$1.672,905,909——
1980-01-08$1.61$1.62198,178——
1980-01-07$1.58$1.60143,940——
1980-01-04$1.60$1.621,241,218——
1980-01-03$1.59$1.603,031,074——
1980-01-02$1.59$1.61446,421——