Becton, Dickinson and Company
179.80USD
+1.7500 (+0.98%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 179.10 | 1,804,100 |
| Fr 09/04/26 | 184.74 | 1,439,100 |
| Th 09/03/26 | 187.62 | 1,206,500 |
| We 09/02/26 | 187.52 | 1,474,500 |
| Tu 09/01/26 | 187.12 | 1,279,512 |
| Mo 08/31/26 | 188.11 | 2,629,597 |
| Fr 08/28/26 | 189.52 | 1,693,770 |
| Th 08/27/26 | 188.13 | 1,353,615 |
| We 08/26/26 | 190.21 | 1,403,067 |
| Tu 08/25/26 | 189.78 | 1,207,506 |
| Mo 08/24/26 | 190.74 | 1,310,990 |
| Fr 08/21/26 | 192.00 | 2,524,400 |
| Th 08/20/26 | 187.62 | 1,972,600 |
| We 08/19/26 | 187.60 | 2,164,500 |
| Tu 08/18/26 | 180.77 | 1,616,400 |
| Mo 08/17/26 | 182.09 | 1,310,500 |
| Fr 08/14/26 | 183.40 | 1,009,000 |
| Th 08/13/26 | 181.97 | 2,155,300 |
| We 08/12/26 | 183.58 | 1,551,500 |
| Tu 08/11/26 | 181.41 | 1,515,600 |
| Mo 08/10/26 | 179.63 | 1,765,900 |
| Fr 08/07/26 | 176.86 | 1,851,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 177.07 | 3,297,400 |
| We 08/05/26 | 170.66 | 2,538,000 |
| Tu 08/04/26 | 170.12 | 2,104,800 |
| Mo 08/03/26 | 170.21 | 1,727,600 |
| Fr 07/31/26 | 165.62 | 2,024,700 |
| Th 07/30/26 | 165.45 | 2,041,000 |
| We 07/29/26 | 168.40 | 2,126,600 |
| Tu 07/28/26 | 166.34 | 2,693,300 |
| Mo 07/27/26 | 158.92 | 1,341,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 156.30 | 1,757,600 |
| Mo 07/06/26 | 155.54 | 1,485,600 |
| Th 07/02/26 | 158.08 | 2,040,500 |
| We 07/01/26 | 152.90 | 2,131,600 |
| Tu 06/30/26 | 151.33 | 2,109,100 |
| Mo 06/29/26 | 155.19 | 2,396,600 |
| Fr 06/26/26 | 155.92 | 12,180,700 |
| Th 06/25/26 | 151.38 | 2,548,900 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 145.61 | 1,609,700 |
| Tu 06/02/26 | 144.43 | 2,693,500 |
| Mo 06/01/26 | 145.33 | 2,387,000 |
| Fr 05/29/26 | 147.12 | 3,728,400 |
| Th 05/28/26 | 148.41 | 3,214,500 |
| We 05/27/26 | 147.24 | 2,878,200 |
| Tu 05/26/26 | 147.75 | 3,243,500 |
| Fr 05/22/26 | 147.63 | 1,291,300 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 149.31 | 2,472,400 |
| Th 04/30/26 | 149.04 | 3,597,400 |
| We 04/29/26 | 145.31 | 3,104,200 |
| Tu 04/28/26 | 149.52 | 3,111,500 |
| Mo 04/27/26 | 150.22 | 2,681,300 |
| Fr 04/24/26 | 152.14 | 2,008,800 |
| Th 04/23/26 | 154.85 | 2,846,600 |
| We 04/22/26 | 155.65 | 2,690,800 |
| Tu 04/21/26 | 156.69 | 3,214,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 157.23 | 1,949,200 |
| Mo 03/30/26 | 154.69 | 1,855,900 |
| Fr 03/27/26 | 154.51 | 2,032,100 |
| Th 03/26/26 | 157.38 | 2,370,000 |
| We 03/25/26 | 158.27 | 1,853,300 |
| Tu 03/24/26 | 155.92 | 2,220,100 |
| Mo 03/23/26 | 156.23 | 2,284,900 |
| Fr 03/20/26 | 154.13 | 3,723,700 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 176.48 | 4,624,900 |
| Th 02/26/26 | 176.66 | 3,326,900 |
| We 02/25/26 | 180.96 | 2,506,100 |
| Tu 02/24/26 | 182.49 | 2,986,900 |
| Mo 02/23/26 | 184.34 | 3,261,800 |
| Fr 02/20/26 | 185.39 | 2,740,000 |
| Th 02/19/26 | 182.47 | 1,985,100 |
| We 02/18/26 | 182.68 | 2,696,200 |
| Tu 02/17/26 | 177.38 | 2,237,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 203.40 | — |
| Mo 01/26/26 | 203.42 | — |
| Fr 01/23/26 | 201.79 | — |
| Th 01/22/26 | 206.04 | — |
| We 01/21/26 | 206.18 | — |
| Tu 01/20/26 | 203.39 | — |
| Fr 01/16/26 | 207.11 | — |
| Th 01/15/26 | 208.35 | — |
| We 01/14/26 | 207.42 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 195.67 | — |
| Mo 12/22/25 | 196.74 | — |
| Fr 12/19/25 | 195.59 | — |
| Th 12/18/25 | 194.70 | — |
| We 12/17/25 | 195.36 | — |
| Tu 12/16/25 | 196.39 | — |
| Mo 12/15/25 | 200.09 | — |
| Fr 12/12/25 | 200.89 | — |
| Th 12/11/25 | 200.43 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 189.58 | — |
| We 11/19/25 | 191.22 | — |
| Tu 11/18/25 | 192.33 | — |
| Mo 11/17/25 | 190.98 | — |
| Fr 11/14/25 | 193.04 | — |
| Th 11/13/25 | 193.04 | — |
| We 11/12/25 | 192.12 | — |
| Tu 11/11/25 | 189.02 | — |
| Mo 11/10/25 | 181.64 | — |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 189.03 | — |
| Mo 10/20/25 | 191.00 | — |
| Fr 10/17/25 | 189.10 | — |
| Th 10/16/25 | 185.27 | — |
| We 10/15/25 | 186.77 | — |
| Tu 10/14/25 | 188.36 | — |
| Mo 10/13/25 | 186.66 | — |
| Fr 10/10/25 | 186.56 | — |
| Th 10/09/25 | 189.08 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 187.04 | — |
| Th 09/18/25 | 188.37 | — |
| We 09/17/25 | 187.57 | — |
| Tu 09/16/25 | 186.21 | — |
| Mo 09/15/25 | 185.74 | — |
| Fr 09/12/25 | 186.84 | — |
| Th 09/11/25 | 190.56 | — |
| We 09/10/25 | 188.43 | — |
| Tu 09/09/25 | 190.49 | — |
| Fr 07/24/26 | 156.36 | 1,115,700 |
| Th 07/23/26 | 152.97 | 1,607,900 |
| We 07/22/26 | 153.16 | 1,162,400 |
| Tu 07/21/26 | 153.84 | 1,332,500 |
| Mo 07/20/26 | 154.48 | 1,730,100 |
| Fr 07/17/26 | 158.17 | 2,108,800 |
| Th 07/16/26 | 159.93 | 1,683,100 |
| We 07/15/26 | 154.88 | 1,992,800 |
| Tu 07/14/26 | 150.65 | 1,908,100 |
| Mo 07/13/26 | 153.83 | 1,403,800 |
| Fr 07/10/26 | 151.94 | 1,048,200 |
| Th 07/09/26 | 150.85 | 1,788,600 |
| We 07/08/26 | 150.56 | 2,287,600 |
| 147.77 |
| 2,300,200 |
| Tu 06/23/26 | 143.92 | 2,908,100 |
| Mo 06/22/26 | 140.71 | 3,642,600 |
| Th 06/18/26 | 143.98 | 6,231,900 |
| We 06/17/26 | 141.61 | 2,920,800 |
| Tu 06/16/26 | 145.16 | 1,509,900 |
| Mo 06/15/26 | 145.52 | 1,760,200 |
| Fr 06/12/26 | 146.24 | 1,966,900 |
| Th 06/11/26 | 147.35 | 1,639,900 |
| We 06/10/26 | 147.79 | 1,748,000 |
| Tu 06/09/26 | 152.04 | 2,214,900 |
| Mo 06/08/26 | 149.99 | 1,926,000 |
| Fr 06/05/26 | 151.16 | 2,077,400 |
| Th 06/04/26 | 149.56 | 2,241,600 |
| 146.25 |
| 1,986,200 |
| We 05/20/26 | 146.95 | 2,479,100 |
| Tu 05/19/26 | 146.95 | 4,219,500 |
| Mo 05/18/26 | 142.35 | 3,814,100 |
| Fr 05/15/26 | 143.47 | 4,277,300 |
| Th 05/14/26 | 144.47 | 2,778,800 |
| We 05/13/26 | 144.18 | 3,830,100 |
| Tu 05/12/26 | 147.51 | 3,465,300 |
| Mo 05/11/26 | 143.15 | 3,588,600 |
| Fr 05/08/26 | 149.43 | 4,481,800 |
| Th 05/07/26 | 153.26 | 6,344,300 |
| We 05/06/26 | 144.76 | 3,421,200 |
| Tu 05/05/26 | 144.17 | 3,533,200 |
| Mo 05/04/26 | 146.31 | 2,454,100 |
| Mo 04/20/26 | 158.64 | 3,302,500 |
| Fr 04/17/26 | 158.54 | 3,591,700 |
| Th 04/16/26 | 154.82 | 4,071,500 |
| We 04/15/26 | 155.52 | 2,660,100 |
| Tu 04/14/26 | 155.73 | 2,889,700 |
| Mo 04/13/26 | 155.43 | 3,061,300 |
| Fr 04/10/26 | 154.22 | 2,051,900 |
| Th 04/09/26 | 155.46 | 2,709,900 |
| We 04/08/26 | 157.09 | 2,629,200 |
| Tu 04/07/26 | 154.96 | 1,807,000 |
| Mo 04/06/26 | 155.32 | 1,875,900 |
| Th 04/02/26 | 154.51 | 2,368,200 |
| We 04/01/26 | 156.34 | 2,459,500 |
| 156.53 |
| 2,423,800 |
| We 03/18/26 | 158.08 | 2,083,300 |
| Tu 03/17/26 | 161.64 | 2,373,900 |
| Mo 03/16/26 | 160.27 | 2,187,400 |
| Fr 03/13/26 | 159.36 | 2,559,900 |
| Th 03/12/26 | 159.63 | 2,885,600 |
| We 03/11/26 | 163.17 | 4,098,500 |
| Tu 03/10/26 | 163.88 | 2,528,200 |
| Mo 03/09/26 | 165.46 | 2,905,100 |
| Fr 03/06/26 | 167.12 | 2,651,200 |
| Th 03/05/26 | 169.94 | 2,856,600 |
| We 03/04/26 | 171.49 | 2,137,400 |
| Tu 03/03/26 | 174.21 | 2,109,600 |
| Mo 03/02/26 | 176.54 | 2,124,300 |
| Fr 02/13/26 | 175.89 | 3,167,500 |
| Th 02/12/26 | 177.81 | 8,302,800 |
| We 02/11/26 | 180.62 | 5,938,600 |
| Tu 02/10/26 | 171.68 | 4,604,400 |
| Mo 02/09/26 | 207.39 | — |
| Fr 02/06/26 | 210.02 | — |
| Th 02/05/26 | 206.51 | — |
| We 02/04/26 | 207.87 | — |
| Tu 02/03/26 | 206.50 | — |
| Mo 02/02/26 | 201.91 | — |
| Fr 01/30/26 | 203.48 | — |
| Th 01/29/26 | 201.09 | — |
| We 01/28/26 | 201.92 | — |
| — |
| Tu 01/13/26 | 201.52 | — |
| Mo 01/12/26 | 202.74 | — |
| Fr 01/09/26 | 202.75 | — |
| Th 01/08/26 | 205.18 | — |
| We 01/07/26 | 202.71 | — |
| Tu 01/06/26 | 205.36 | — |
| Mo 01/05/26 | 198.96 | — |
| Fr 01/02/26 | 194.94 | — |
| We 12/31/25 | 194.07 | — |
| Tu 12/30/25 | 195.64 | — |
| Mo 12/29/25 | 195.16 | — |
| Fr 12/26/25 | 196.33 | — |
| We 12/24/25 | 196.12 | — |
| — |
| We 12/10/25 | 198.40 | — |
| Tu 12/09/25 | 188.82 | — |
| Mo 12/08/25 | 189.50 | — |
| Fr 12/05/25 | 193.96 | — |
| Th 12/04/25 | 193.76 | — |
| We 12/03/25 | 193.57 | — |
| Tu 12/02/25 | 190.47 | — |
| Mo 12/01/25 | 191.82 | — |
| Fr 11/28/25 | 194.02 | — |
| We 11/26/25 | 193.90 | — |
| Tu 11/25/25 | 195.49 | — |
| Mo 11/24/25 | 190.96 | — |
| Fr 11/21/25 | 192.72 | — |
| 177.84 |
| — |
| Th 11/06/25 | 177.39 | — |
| We 11/05/25 | 176.39 | — |
| Tu 11/04/25 | 179.04 | — |
| Mo 11/03/25 | 177.30 | — |
| Fr 10/31/25 | 178.71 | — |
| Th 10/30/25 | 179.38 | — |
| We 10/29/25 | 181.52 | — |
| Tu 10/28/25 | 184.21 | — |
| Mo 10/27/25 | 187.04 | — |
| Fr 10/24/25 | 185.83 | — |
| Th 10/23/25 | 186.53 | — |
| We 10/22/25 | 188.11 | — |
| — |
| We 10/08/25 | 193.93 | — |
| Tu 10/07/25 | 192.53 | — |
| Mo 10/06/25 | 191.99 | — |
| Fr 10/03/25 | 193.61 | — |
| Th 10/02/25 | 191.60 | — |
| We 10/01/25 | 190.94 | — |
| Tu 09/30/25 | 187.17 | — |
| Mo 09/29/25 | 184.00 | — |
| Fr 09/26/25 | 184.60 | — |
| Th 09/25/25 | 180.59 | — |
| We 09/24/25 | 186.05 | — |
| Tu 09/23/25 | 186.52 | — |
| Mo 09/22/25 | 186.55 | — |
| 191.58 |
| — |