Explain this page
Arphra AIPlain-English read on Becton, Dickinson and Company’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 149.00 | 150.50 | 148.86 | 149.88 | 149.88 | 148.83 | -0.70% | 19,183 |
| May 01, 2026 | 149.40 | 150.19 | 147.19 | 149.31 | 149.31 | 148.26 | -0.70% | 2,472,400 |
| Apr 30, 2026 | 145.46 | 149.31 | 145.45 | 149.04 | 149.04 | 148.00 | -0.70% | 3,597,578 |
| Apr 29, 2026 | 148.30 | 148.58 | 144.51 | 145.31 | 145.31 | 144.29 | -0.70% | 3,104,280 |
| Apr 28, 2026 | 150.84 | 151.85 | 147.85 | 149.52 | 149.52 | 148.47 | -0.70% | 3,111,500 |
| Apr 27, 2026 | 152.00 | 153.50 | 149.87 | 150.22 | 150.22 | 149.17 | -0.70% | 2,681,518 |
| Apr 24, 2026 | 154.99 | 155.38 | 152.06 | 152.14 | 152.14 | 151.07 | -0.70% | 2,008,800 |
| Apr 23, 2026 | 155.91 | 156.75 | 153.46 | 154.85 | 154.85 | 153.77 | -0.70% | 2,846,641 |
| Apr 22, 2026 | 157.34 | 157.66 | 154.65 | 155.65 | 155.65 | 154.56 | -0.70% | 2,690,800 |
| Apr 21, 2026 | 159.60 | 159.61 | 156.69 | 156.69 | 156.69 | 155.59 | -0.70% | 3,214,300 |
| Apr 20, 2026 | 157.65 | 159.07 | 157.02 | 158.64 | 158.64 | 157.53 | -0.70% | 3,302,547 |
| Apr 17, 2026 | 155.41 | 159.95 | 155.19 | 158.54 | 158.54 | 157.43 | -0.70% | 3,591,706 |
| Apr 16, 2026 | 155.35 | 155.77 | 153.01 | 154.82 | 154.82 | 153.74 | -0.70% | 4,071,500 |
| Apr 15, 2026 | 155.27 | 157.04 | 154.55 | 155.52 | 155.52 | 154.43 | -0.70% | 2,660,142 |
| Apr 14, 2026 | 155.02 | 156.18 | 154.40 | 155.73 | 155.73 | 154.64 | -0.70% | 2,889,735 |
| Apr 13, 2026 | 153.93 | 155.55 | 152.79 | 155.43 | 155.43 | 154.34 | -0.70% | 3,061,300 |
| Apr 10, 2026 | 155.40 | 155.92 | 153.05 | 154.22 | 154.22 | 153.14 | -0.70% | 2,051,900 |
| Apr 09, 2026 | 155.10 | 157.18 | 154.87 | 155.46 | 155.46 | 154.37 | -0.70% | 2,709,919 |
| Apr 08, 2026 | 157.94 | 159.23 | 156.16 | 157.09 | 157.09 | 155.99 | -0.70% | 2,629,314 |
| Apr 07, 2026 | 155.46 | 155.74 | 154.01 | 154.96 | 154.96 | 153.87 | -0.70% | 1,807,140 |
| Apr 06, 2026 | 153.59 | 155.94 | 152.99 | 155.32 | 155.32 | 154.23 | -0.70% | 1,875,908 |
| Apr 02, 2026 | 154.56 | 157.57 | 153.25 | 154.51 | 154.51 | 153.43 | -0.70% | 2,368,200 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.