Becton, Dickinson and Company - 0R19.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	195.82	197.05	197.05	197.16	195.25	381
August 15, 2025	195.19	195.73	195.73	196.74	194.76	432
August 14, 2025	196.39	194.22	194.22	196.39	193.55	400
August 13, 2025	195.21	195.08	195.08	196.12	193.94	810
August 12, 2025	193.15	192.78	192.78	194.41	192.6	7,339
August 11, 2025	193.5	193.1	193.1	194.42	191.78	219
August 08, 2025	189.36	193.15	193.15	193.15	186.87	606
August 07, 2025	187.31	184.98	184.98	190	184.54	1,889
August 06, 2025	176.88	174.65	174.65	177.42	174	206
August 05, 2025	178.9	178.34	178.34	179.25	178.07	2,953
August 04, 2025	176.61	177.31	177.31	179.33	175.54	1,699
August 01, 2025	177.37	177	177	178.43	174.65	709
July 31, 2025	180.5	180.89	180.89	181.92	180.5	10,181
July 30, 2025	182.23	182.15	182.15	182.45	181.5	183
July 29, 2025	181.83	182.75	182.75	183.43	181.75	1,304
July 28, 2025	185.99	183.61	183.61	185.99	183.33	2,102
July 25, 2025	184.5	184.11	184.11	184.62	183.48	577
July 24, 2025	182.71	184.94	184.94	185.12	182	2,566
July 23, 2025	183.6	180.69	180.69	183.67	180.54	499
July 22, 2025	175.25	179.86	179.86	180.73	175.25	273
July 21, 2025	177.68	177.52	177.52	179.78	176.4	450
July 18, 2025	180.9	179.41	179.41	181.74	179.41	176
July 17, 2025	178.02	179.45	179.45	179.98	177.53	767
July 16, 2025	179.92	177.16	177.16	179.92	176.1	333
July 15, 2025	177.08	179.33	179.33	179.65	176.98	681
July 14, 2025	175.74	173.25	173.25	176.02	173.11	376
July 11, 2025	175.75	175.94	175.94	176.61	174.04	539
July 10, 2025	174.63	178.21	178.21	179.76	174.63	351
July 09, 2025	175	174.58	174.58	175.85	173.2	128
July 08, 2025	172.8	174.51	174.51	175.37	170.99	47
July 07, 2025	177	174.38	174.38	177	173.9	554
July 03, 2025	178.18	176.2	176.2	178.59	176	2,436
July 02, 2025	178.04	176.79	176.79	178.73	175.97	966
July 01, 2025	173	177.26	177.26	179.09	171.32	1,147
June 30, 2025	171.2	171.81	171.81	171.81	170.1	2,036
June 27, 2025	170.38	171.37	171.37	172.01	170.27	402
June 26, 2025	170.2	169.59	169.59	171	168.89	467
June 25, 2025	172.58	170.87	170.87	172.58	170.44	377
June 24, 2025	170	170.73	170.73	171.08	169.68	190
June 23, 2025	167.61	169.16	169.16	170.42	167.5	362
June 20, 2025	169.31	168.97	168.97	169.31	168.1	234
June 18, 2025	169	168.6	168.6	170.33	168.6	756
June 17, 2025	171.08	170.92	170.92	171.99	170.02	376
June 16, 2025	172.01	171.39	171.39	173.34	171.04	1,973
June 13, 2025	174.46	175.26	175.26	176.06	172.69	100,556
June 12, 2025	172.41	174.2	174.2	174.71	171.95	740
June 11, 2025	174.4	173.23	173.23	175.28	172.92	4,909
June 10, 2025	172.8	172.73	172.73	173.78	172.31	98
June 09, 2025	173.45	173.45	173.45	174.16	172.38	366
June 06, 2025	171.91	172.63	171.59	173.95	171.45	320
June 05, 2025	171.79	172.03	171	173.03	170.67	651
June 04, 2025	170.95	171.95	170.91	171.95	170.04	277
June 03, 2025	168.72	171.02	170.89	171.28	168.12	1,857
June 02, 2025	171.5	170.22	170.22	171.55	167.99	401
May 30, 2025	173.47	173.33	173.33	173.82	172.63	0
May 29, 2025	173.47	173.72	173.72	174.02	172.59	1,975
May 28, 2025	175.16	175.51	175.51	176.03	173.6	3,310
May 27, 2025	172.95	172.5	172.5	173.57	172.33	213
May 23, 2025	170.89	170.5	170.5	171.57	169.92	224
May 22, 2025	171.03	172.8	172.8	172.9	170.8	646

Becton, Dickinson and Company (0R19.L) LSE