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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$59.97$98.08989,454——
2012-12-28$59.32$97.02738,994——
2012-12-27$60.04$98.20678,498——
2012-12-26$59.84$97.87703,530——
2012-12-24$60.25$98.55313,564——
2012-12-21$60.48$98.922,114,112——
2012-12-20$60.69$99.261,345,130——
2012-12-19$60.23$98.511,176,028——
2012-12-18$60.47$98.901,516,450——
2012-12-17$60.39$98.761,207,580——
2012-12-14$59.61$97.491,580,075——
2012-12-13$60.19$98.441,433,398——
2012-12-12$60.29$98.611,734,576——
2012-12-11$59.99$98.121,777,079——
2012-12-10$59.43$97.191,444,480——
2012-12-07$59.54$97.381,010,575——
2012-12-06$59.13$96.721,127,265——
2012-12-05$59.36$96.461,481,508——
2012-12-04$59.04$95.941,136,653——
2012-12-03$58.48$95.031,176,158——
2012-11-30$58.81$95.562,175,260——
2012-11-29$59.04$95.941,446,436——
2012-11-28$59.53$96.731,474,859——
2012-11-27$59.17$96.161,516,059——
2012-11-26$59.64$96.921,904,070——
2012-11-23$59.62$96.88605,615——
2012-11-21$58.92$95.751,584,117——
2012-11-20$58.43$94.951,264,425——
2012-11-19$58.13$94.471,656,478——
2012-11-16$57.98$94.221,722,581——
2012-11-15$57.87$94.041,538,614——
2012-11-14$57.24$93.021,250,083——
2012-11-13$57.43$93.331,104,710——
2012-11-12$57.24$93.021,455,562——
2012-11-09$57.70$93.77966,116——
2012-11-08$57.59$93.582,259,225——
2012-11-07$57.93$94.142,095,989——
2012-11-06$60.19$97.812,243,318——
2012-11-05$58.74$95.461,011,227——
2012-11-02$58.04$94.321,060,250——
2012-11-01$58.51$95.08945,777——
2012-10-31$58.05$94.331,227,137——
2012-10-26$57.78$93.90945,907——
2012-10-25$57.75$93.841,229,483——
2012-10-24$57.72$93.80935,085——
2012-10-23$57.83$93.98993,365——
2012-10-22$58.21$94.60784,888——
2012-10-19$58.02$94.291,026,873——
2012-10-18$58.97$95.84867,679——
2012-10-17$59.12$96.071,082,545——
2012-10-16$59.26$96.301,077,460——
2012-10-15$58.68$95.361,044,735——
2012-10-12$58.77$95.501,230,526——
2012-10-11$59.08$96.011,160,773——
2012-10-10$58.60$95.231,699,764——
2012-10-09$59.23$96.261,555,042——
2012-10-08$60.94$99.04599,748——
2012-10-05$60.94$99.03941,213——
2012-10-04$60.75$98.72928,957——
2012-10-03$60.42$98.181,038,477——
2012-10-02$60.75$98.72791,276——
2012-10-01$60.55$98.401,260,775——
2012-09-28$60.25$97.921,294,673——
2012-09-27$60.39$98.14937,302——
2012-09-26$60.09$97.64926,350——
2012-09-25$60.59$98.471,637,312——
2012-09-24$60.68$98.601,521,143——
2012-09-21$60.84$98.871,160,512——
2012-09-20$60.76$98.741,399,890——
2012-09-19$60.74$98.701,106,926——
2012-09-18$60.97$99.081,050,341——
2012-09-17$60.91$98.981,162,077——
2012-09-14$60.71$98.671,711,498——
2012-09-13$60.30$97.991,292,457——
2012-09-12$59.83$97.232,008,765——
2012-09-11$60.02$97.531,566,255——
2012-09-10$59.56$96.801,396,891——
2012-09-07$59.73$97.071,240,044——
2012-09-06$59.21$96.221,361,428——
2012-09-05$58.67$95.341,651,263——
2012-09-04$58.74$94.891,655,696——
2012-08-31$58.28$94.151,902,505——
2012-08-30$58.15$93.931,426,748——
2012-08-29$57.92$93.581,482,029——
2012-08-28$58.02$93.741,120,355——
2012-08-27$58.15$93.931,067,291——
2012-08-24$58.24$94.08963,769——
2012-08-23$57.73$93.271,379,290——
2012-08-22$58.28$94.161,063,249——
2012-08-21$58.41$94.371,978,647——
2012-08-20$58.74$94.891,594,808——
2012-08-17$58.71$94.851,555,694——
2012-08-16$58.21$94.031,317,360——
2012-08-15$58.42$94.38766,895——
2012-08-14$58.34$94.24796,361——
2012-08-13$58.45$94.43964,290——
2012-08-10$58.21$94.031,200,669——
2012-08-09$57.91$93.551,397,152——
2012-08-08$57.95$93.611,546,698——
2012-08-07$57.88$93.511,488,548——
2012-08-06$57.35$92.651,311,623——
2012-08-03$57.03$92.131,704,588——
2012-08-02$57.08$92.212,274,218——
2012-08-01$57.66$93.152,212,679——
2012-07-31$58.07$93.811,262,991——
2012-07-30$58.45$94.432,256,356——
2012-07-27$58.25$94.101,337,438——
2012-07-26$57.13$92.301,476,162——
2012-07-25$56.54$91.35986,455——
2012-07-24$56.12$90.661,331,180——
2012-07-23$56.78$91.73864,811——
2012-07-20$57.36$92.672,071,347——
2012-07-19$58.25$94.11990,758——
2012-07-18$57.85$93.451,026,612——
2012-07-17$57.69$93.19906,923——
2012-07-16$57.13$92.30634,429——
2012-07-13$57.08$92.211,308,624——
2012-07-12$57.03$92.131,074,201——
2012-07-11$57.53$92.94924,003——
2012-07-10$57.38$92.70838,735——
2012-07-09$57.49$92.88727,129——
2012-07-06$57.63$93.10877,979——
2012-07-05$57.78$93.351,367,425——
2012-07-03$58.05$93.79910,183——
2012-07-02$57.81$93.39975,894——
2012-06-29$57.33$92.621,312,666——
2012-06-28$56.10$90.631,480,335——
2012-06-27$56.36$91.051,018,789——
2012-06-26$55.81$90.171,201,061——
2012-06-25$56.02$90.501,257,515——
2012-06-22$56.75$91.681,307,190——
2012-06-21$56.55$91.361,246,954——
2012-06-20$57.27$92.521,425,314——
2012-06-19$57.33$92.621,806,415——
2012-06-18$56.32$90.991,736,270——
2012-06-15$56.44$91.183,760,290——
2012-06-14$56.10$90.631,523,881——
2012-06-13$55.98$90.441,406,409——
2012-06-12$55.87$90.251,207,319——
2012-06-11$55.63$89.871,250,475——
2012-06-08$56.19$90.781,078,634——
2012-06-07$55.91$90.331,483,985——
2012-06-06$55.78$90.121,606,412——
2012-06-05$55.68$89.391,264,034——
2012-06-04$55.36$88.881,660,520——
2012-06-01$55.38$88.911,889,076——
2012-05-31$56.09$90.052,663,663——
2012-05-30$56.33$90.431,433,789——
2012-05-29$56.98$91.481,915,152——
2012-05-25$57.08$91.641,206,537——
2012-05-24$57.31$92.011,135,610——
2012-05-23$57.07$91.631,039,129——
2012-05-22$57.36$92.081,203,147——
2012-05-21$57.82$92.841,637,312——
2012-05-18$56.90$91.361,797,419——
2012-05-17$57.36$92.101,697,417——
2012-05-16$58.26$93.54983,587——
2012-05-15$58.28$93.57932,739——
2012-05-14$58.66$94.18825,175——
2012-05-11$58.87$94.521,208,753——
2012-05-10$58.77$94.351,419,186——
2012-05-09$58.31$93.61990,758——
2012-05-08$58.85$94.491,770,300——
2012-05-07$58.84$94.47732,866——
2012-05-04$58.82$94.44878,500——
2012-05-03$59.56$95.621,417,231——
2012-05-02$59.44$95.431,598,068——
2012-05-01$59.43$95.421,646,178——
2012-04-30$60.17$96.601,410,190——
2012-04-27$59.80$96.011,105,231——
2012-04-26$59.30$95.21973,678——
2012-04-25$58.97$94.68964,030——
2012-04-24$58.34$93.661,062,075——
2012-04-23$58.02$93.16826,348——
2012-04-20$58.62$94.121,341,871——
2012-04-19$58.44$93.831,177,462——
2012-04-18$58.50$93.921,144,997——
2012-04-17$58.74$94.311,536,528——
2012-04-16$57.54$92.381,818,019——
2012-04-13$57.36$92.102,198,207——
2012-04-12$58.51$93.931,923,105——
2012-04-11$58.33$93.651,622,970——
2012-04-10$58.30$93.601,514,364——
2012-04-09$58.82$94.441,094,931——
2012-04-05$59.56$95.621,211,752——
2012-04-04$59.64$95.751,377,986——
2012-04-03$59.92$96.211,269,249——
2012-04-02$59.76$95.941,187,892——
2012-03-30$59.56$95.621,314,361——
2012-03-29$59.13$94.941,213,838——
2012-03-28$59.47$95.481,214,099——
2012-03-27$59.64$95.75952,035——
2012-03-26$59.57$95.641,248,519——
2012-03-23$58.60$94.08867,549——
2012-03-22$58.97$94.67751,771——
2012-03-21$58.93$94.611,110,446——
2012-03-20$59.13$94.931,083,719——
2012-03-19$59.71$95.861,295,325——
2012-03-16$59.91$96.182,310,985——
2012-03-15$59.89$96.161,295,847——
2012-03-14$59.52$95.561,725,319——
2012-03-13$59.67$95.801,566,255——
2012-03-12$58.84$94.461,693,636——
2012-03-09$58.92$94.601,606,673——
2012-03-08$58.75$94.331,558,041——
2012-03-07$57.87$92.911,394,023——
2012-03-06$57.86$92.341,495,980——
2012-03-05$58.30$93.041,380,985——
2012-03-02$58.81$93.851,211,882——
2012-03-01$58.58$93.491,721,146——
2012-02-29$58.46$93.301,781,121——
2012-02-28$59.23$94.521,594,156——
2012-02-27$59.15$94.401,367,817——
2012-02-24$59.27$94.601,458,431——
2012-02-23$58.64$93.581,299,106——
2012-02-22$58.93$94.041,402,107——
2012-02-21$59.14$94.391,609,541——
2012-02-17$59.36$94.741,446,827——
2012-02-16$59.53$95.001,297,411——
2012-02-15$59.26$94.571,495,980——
2012-02-14$58.83$93.892,293,906——
2012-02-13$58.95$94.081,771,995——
2012-02-10$58.61$93.542,240,189——
2012-02-09$58.94$94.071,469,383——
2012-02-08$58.91$94.021,939,402——
2012-02-07$59.45$94.884,101,103——
2012-02-06$61.77$98.571,753,872——
2012-02-03$61.29$97.811,279,289——
2012-02-02$60.88$97.17832,476——
2012-02-01$60.98$97.311,691,289——
2012-01-31$60.14$95.981,773,038——
2012-01-30$60.58$96.691,715,801——
2012-01-27$60.66$96.811,585,551——
2012-01-26$60.88$97.152,482,957——
2012-01-25$60.78$97.012,784,786——
2012-01-24$60.05$95.831,970,824——
2012-01-23$59.51$94.971,868,737——
2012-01-20$59.94$95.661,836,011——
2012-01-19$59.76$95.371,924,800——
2012-01-18$58.66$93.621,900,028——
2012-01-17$57.72$92.112,124,281——
2012-01-13$57.46$91.691,879,037——
2012-01-12$57.29$91.421,766,127——
2012-01-11$57.32$91.492,307,856——
2012-01-10$56.93$90.852,059,743——
2012-01-09$56.26$89.781,848,136——
2012-01-06$56.01$89.391,805,633——
2012-01-05$55.75$88.982,683,090——
2012-01-04$56.13$89.582,764,056——
2012-01-03$57.10$91.132,798,346——