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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.97$3.241,310,058——
1985-12-30$3.02$3.29617,480——
1985-12-27$3.00$3.272,161,179——
1985-12-26$3.02$3.29563,242——
1985-12-24$3.01$3.281,011,749——
1985-12-23$3.06$3.331,318,403——
1985-12-20$3.09$3.362,851,671——
1985-12-19$3.10$3.38832,346——
1985-12-18$3.07$3.35863,637——
1985-12-17$3.10$3.371,289,197——
1985-12-16$3.12$3.402,144,490——
1985-12-13$3.08$3.351,195,324——
1985-12-12$3.01$3.281,101,450——
1985-12-11$3.00$3.271,566,646——
1985-12-10$2.94$3.202,255,052——
1985-12-09$2.90$3.143,959,380——
1985-12-06$2.94$3.181,249,562——
1985-12-05$2.95$3.205,140,101——
1985-12-04$2.95$3.191,852,439——
1985-12-03$2.92$3.17965,855——
1985-12-02$2.92$3.172,451,144——
1985-11-29$2.93$3.17609,135——
1985-11-27$2.94$3.194,593,548——
1985-11-26$2.89$3.131,758,565——
1985-11-25$2.88$3.121,777,340——
1985-11-22$2.91$3.151,433,137——
1985-11-21$2.94$3.191,111,881——
1985-11-20$2.89$3.132,764,056——
1985-11-19$2.88$3.123,298,092——
1985-11-18$2.86$3.101,443,567——
1985-11-15$2.82$3.06888,670——
1985-11-14$2.83$3.071,036,782——
1985-11-13$2.78$3.012,682,699——
1985-11-12$2.88$3.123,613,091——
1985-11-11$2.89$3.132,036,014——
1985-11-08$2.83$3.071,877,472——
1985-11-07$2.76$2.991,105,622——
1985-11-06$2.72$2.951,028,437——
1985-11-05$2.72$2.952,008,895——
1985-11-04$2.70$2.922,857,930——
1985-11-01$2.66$2.882,532,501——
1985-10-31$2.62$2.84805,227——
1985-10-30$2.66$2.881,426,879——
1985-10-29$2.63$2.85780,194——
1985-10-28$2.59$2.811,591,679——
1985-10-25$2.61$2.832,044,358——
1985-10-24$2.59$2.807,103,102——
1985-10-23$2.62$2.841,065,987——
1985-10-22$2.59$2.80836,518——
1985-10-21$2.59$2.81878,240——
1985-10-18$2.61$2.821,120,225——
1985-10-17$2.59$2.801,821,148——
1985-10-16$2.58$2.80615,394——
1985-10-15$2.58$2.791,091,020——
1985-10-14$2.58$2.80892,842——
1985-10-11$2.55$2.77531,950——
1985-10-10$2.56$2.77465,196——
1985-10-09$2.59$2.80734,300——
1985-10-08$2.55$2.771,470,686——
1985-10-07$2.55$2.771,587,507——
1985-10-04$2.67$2.89938,736——
1985-10-03$2.72$2.952,978,922——
1985-10-02$2.72$2.951,664,692——
1985-10-01$2.68$2.911,514,494——
1985-09-30$2.65$2.871,326,747——
1985-09-26$2.64$2.86665,460——
1985-09-25$2.66$2.881,301,714——
1985-09-24$2.67$2.89997,146——
1985-09-23$2.70$2.921,512,408——
1985-09-20$2.62$2.842,428,197——
1985-09-19$2.59$2.801,848,267——
1985-09-18$2.59$2.802,098,596——
1985-09-17$2.61$2.831,522,838——
1985-09-16$2.68$2.91988,802——
1985-09-13$2.70$2.922,822,466——
1985-09-12$2.70$2.923,008,127——
1985-09-11$2.70$2.921,374,727——
1985-09-10$2.71$2.93680,062——
1985-09-09$2.71$2.931,374,727——
1985-09-06$2.68$2.91292,051——
1985-09-05$2.70$2.92354,634——
1985-09-04$2.67$2.89584,102——
1985-09-03$2.68$2.90354,634——
1985-08-30$2.70$2.91283,707——
1985-08-29$2.70$2.91452,679——
1985-08-28$2.72$2.931,011,749——
1985-08-27$2.71$2.92298,309——
1985-08-26$2.71$2.92187,747——
1985-08-23$2.72$2.93275,363——
1985-08-22$2.71$2.92471,454——
1985-08-21$2.71$2.92473,540——
1985-08-20$2.72$2.931,026,351——
1985-08-19$2.71$2.921,497,805——
1985-08-16$2.71$2.921,168,205——
1985-08-15$2.70$2.911,001,318——
1985-08-14$2.72$2.93264,932——
1985-08-13$2.71$2.921,009,663——
1985-08-12$2.71$2.92865,723——
1985-08-09$2.73$2.941,088,934——
1985-08-08$2.70$2.911,512,408——
1985-08-07$2.69$2.901,691,811——
1985-08-06$2.70$2.91446,421——
1985-08-05$2.71$2.921,950,485——
1985-08-02$2.70$2.912,131,974——
1985-08-01$2.71$2.92794,796——
1985-07-31$2.71$2.921,666,778——
1985-07-30$2.68$2.891,295,456——
1985-07-29$2.70$2.911,556,216——
1985-07-26$2.76$2.972,438,628——
1985-07-25$2.77$2.982,196,642——
1985-07-24$2.76$2.974,015,704——
1985-07-23$2.76$2.975,296,557——
1985-07-22$2.74$2.963,070,710——
1985-07-19$2.71$2.925,916,123——
1985-07-18$2.65$2.853,285,576——
1985-07-17$2.64$2.8412,337,077——
1985-07-16$2.59$2.793,308,523——
1985-07-15$2.62$2.824,138,783——
1985-07-12$2.68$2.893,250,113——
1985-07-11$2.62$2.833,377,364——
1985-07-10$2.58$2.78959,597——
1985-07-09$2.57$2.77229,469——
1985-07-08$2.56$2.76569,500——
1985-07-05$2.56$2.76208,608——
1985-07-03$2.58$2.781,176,549——
1985-07-02$2.57$2.77417,216——
1985-07-01$2.62$2.82356,720——
1985-06-28$2.62$2.821,011,749——
1985-06-27$2.58$2.78488,143——
1985-06-26$2.57$2.77229,469——
1985-06-25$2.57$2.77705,095——
1985-06-24$2.58$2.78419,302——
1985-06-21$2.61$2.813,154,153——
1985-06-20$2.58$2.78919,961——
1985-06-19$2.55$2.74308,740——
1985-06-18$2.52$2.72563,242——
1985-06-17$2.47$2.66730,128——
1985-06-14$2.47$2.661,143,172——
1985-06-13$2.40$2.59454,765——
1985-06-12$2.41$2.60842,776——
1985-06-11$2.44$2.631,088,934——
1985-06-10$2.53$2.72250,330——
1985-06-07$2.54$2.74807,313——
1985-06-06$2.58$2.781,193,238——
1985-06-05$2.57$2.771,328,833——
1985-06-04$2.53$2.72842,776——
1985-06-03$2.54$2.72406,786——
1985-05-31$2.54$2.72607,049——
1985-05-30$2.51$2.69183,575——
1985-05-29$2.52$2.701,078,503——
1985-05-28$2.50$2.68500,659——
1985-05-24$2.52$2.70972,113——
1985-05-23$2.53$2.71899,100——
1985-05-22$2.49$2.66523,606——
1985-05-21$2.50$2.68953,339——
1985-05-20$2.50$2.68782,280——
1985-05-17$2.46$2.641,011,749——
1985-05-16$2.44$2.611,844,095——
1985-05-15$2.43$2.61859,465——
1985-05-14$2.43$2.61415,130——
1985-05-13$2.43$2.61919,961——
1985-05-10$2.41$2.581,602,109——
1985-05-09$2.36$2.53369,236——
1985-05-08$2.35$2.52659,201——
1985-05-07$2.37$2.54763,505——
1985-05-06$2.34$2.50515,262——
1985-05-03$2.26$2.421,522,838——
1985-05-02$2.25$2.41955,425——
1985-05-01$2.27$2.43600,791——
1985-04-30$2.29$2.45997,146——
1985-04-29$2.34$2.50515,262——
1985-04-26$2.35$2.52625,824——
1985-04-25$2.38$2.551,898,333——
1985-04-24$2.36$2.532,436,541——
1985-04-23$2.34$2.502,152,835——
1985-04-22$2.33$2.50788,538——
1985-04-19$2.34$2.511,103,536——
1985-04-18$2.31$2.48413,044——
1985-04-17$2.31$2.4887,615——
1985-04-16$2.31$2.48817,743——
1985-04-15$2.32$2.49371,322——
1985-04-12$2.34$2.51371,322——
1985-04-11$2.34$2.50523,606——
1985-04-10$2.29$2.451,049,298——
1985-04-09$2.24$2.40565,328——
1985-04-08$2.27$2.43655,029——
1985-04-04$2.33$2.50283,707——
1985-04-03$2.34$2.51705,095——
1985-04-02$2.33$2.50579,930——
1985-04-01$2.37$2.542,169,523——
1985-03-29$2.38$2.551,055,556——
1985-03-28$2.32$2.48559,069——
1985-03-27$2.31$2.481,355,952——
1985-03-26$2.25$2.411,020,093——
1985-03-25$2.27$2.43554,897——
1985-03-22$2.24$2.40922,047——
1985-03-21$2.25$2.412,907,996——
1985-03-20$2.23$2.392,102,769——
1985-03-19$2.19$2.34467,282——
1985-03-18$2.14$2.291,437,309——
1985-03-15$2.13$2.29381,753——
1985-03-14$2.18$2.34730,128——
1985-03-13$2.15$2.30498,573——
1985-03-12$2.13$2.292,044,358——
1985-03-11$2.11$2.26903,273——
1985-03-08$2.15$2.301,287,111——
1985-03-07$2.18$2.331,835,750——
1985-03-06$2.18$2.341,203,668——
1985-03-05$2.20$2.36750,989——
1985-03-04$2.24$2.40824,002——
1985-03-01$2.30$2.451,268,337——
1985-02-28$2.25$2.40955,425——
1985-02-27$2.21$2.35513,176——
1985-02-26$2.25$2.401,122,311——
1985-02-25$2.25$2.401,280,853——
1985-02-22$2.24$2.39986,716——
1985-02-21$2.21$2.35371,322——
1985-02-20$2.22$2.37590,361——
1985-02-19$2.22$2.36732,214——
1985-02-15$2.22$2.37210,694——
1985-02-14$2.24$2.381,420,620——
1985-02-13$2.23$2.37500,659——
1985-02-12$2.16$2.303,965,638——
1985-02-11$2.16$2.30417,216——
1985-02-08$2.19$2.331,001,318——
1985-02-07$2.24$2.381,166,119——
1985-02-06$2.21$2.35527,778——
1985-02-05$2.18$2.32972,113——
1985-02-04$2.16$2.301,170,291——
1985-02-01$2.17$2.312,175,781——
1985-01-31$2.15$2.28728,042——
1985-01-30$2.12$2.26644,599——
1985-01-29$2.13$2.27458,938——
1985-01-28$2.12$2.26600,791——
1985-01-25$2.12$2.261,203,668——
1985-01-24$2.09$2.23521,520——
1985-01-23$2.10$2.231,022,179——
1985-01-22$2.06$2.191,431,051——
1985-01-21$2.05$2.18725,956——
1985-01-18$2.02$2.151,161,947——
1985-01-17$2.00$2.13314,998——
1985-01-16$2.00$2.133,761,202——
1985-01-15$1.96$2.09515,262——
1985-01-14$1.98$2.111,011,749——
1985-01-11$1.97$2.092,782,831——
1985-01-10$1.98$2.11429,732——
1985-01-09$1.97$2.091,910,849——
1985-01-08$1.95$2.082,693,129——
1985-01-07$1.95$2.07513,176——
1985-01-04$1.93$2.05552,811——
1985-01-03$1.92$2.05502,745——
1985-01-02$1.91$2.03655,029——