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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	182.5	188.6	188.6	188.6	182.28	51
October 16, 2025	179.98	184.84	184.84	184.84	179.3	13,391
October 15, 2025	189.25	186.87	186.87	189.35	186.74	1,627
October 14, 2025	185.5	186.86	186.86	186.88	185.5	119
October 13, 2025	187	188.42	188.42	188.63	186.82	220
October 10, 2025	192.57	187.5	187.5	192.98	186.65	91
October 09, 2025	191.53	189	189.54	194.98	188.88	3,832
October 08, 2025	192.51	192.62	192.62	193.32	192.25	354
October 07, 2025	194.35	193.22	193.22	194.35	192.55	116
October 06, 2025	191.98	191.76	191.76	193.92	191.27	151
October 03, 2025	190.65	193.71	193.71	195.06	190.65	158
October 02, 2025	189	189.76	189.76	190.45	189	310
October 01, 2025	188.19	190.75	190.75	190.75	186.55	2,045
September 30, 2025	183.92	184.16	184.16	185.66	182.96	370
September 29, 2025	184	183.8	183.8	184	182.68	2,222
September 26, 2025	181.03	183.72	183.72	183.72	181.03	472
September 25, 2025	185.94	180.49	180.49	185.94	178.96	279
September 24, 2025	185.47	186.09	186.09	186.86	185.47	305
September 23, 2025	187.86	186.65	186.65	187.86	186.65	136
September 22, 2025	187.8	185.52	185.52	187.8	184.93	118
September 19, 2025	188.17	186.67	186.67	188.75	185.61	342
September 18, 2025	188	188.04	188.04	188.67	187.45	1,551
September 17, 2025	186.81	189.03	189.03	189.03	186.22	70
September 16, 2025	185.74	186.74	186.74	187.34	185	174
September 15, 2025	187.84	186.99	186.99	188.58	186.68	5,361
September 12, 2025	189.9	188.13	188.13	190	187.85	169
September 11, 2025	187.99	190.37	190.12	191.07	187.99	188
September 10, 2025	189.25	188.22	188.22	189.96	187.92	202
September 09, 2025	191.29	191.24	191.24	191.89	190.79	220
September 08, 2025	188.53	191	191	191	187.92	556
September 05, 2025	190.18	192.28	192.28	192.28	190.18	320
September 04, 2025	189.6	190.18	190.18	190.26	189.06	12,686
September 03, 2025	186.15	187.05	187.05	187.05	183.85	1,132
September 02, 2025	192.63	188.99	188.99	193.97	188.99	1,016
August 29, 2025	192.3	192.15	192.15	193.03	190.46	165
August 28, 2025	195.3	191.15	191.15	195.92	191.15	1,831
August 27, 2025	193.1	194.34	194.34	194.95	193.1	122
August 26, 2025	194.03	194.17	194.17	195.02	193.5	281
August 22, 2025	196	199.5	199.5	200.01	196	279
August 21, 2025	198.27	198.43	198.43	199.27	197.56	53
August 20, 2025	198.06	198.93	198.93	200.13	196.86	243
August 19, 2025	194.82	197.76	197.76	197.76	194.45	100
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

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