Becton, Dickinson and Company$168.99HUM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $374.62 | $374.66 | $360.18 | $362.16 | -3.30% | 1.55M |
| Aug 3, 2026 | $365.00 | $374.52 | $360.76 | $374.50 | +2.92% | 1.39M |
| Jul 31, 2026 | $371.69 | $372.15 | $362.86 | $363.86 | -0.76% | 1.45M |
| Jul 30, 2026 | $363.77 | $376.45 | $357.38 | $366.66 | +0.34% | 2.37M |
| Jul 29, 2026 | $388.20 | $395.30 | $355.81 | $365.41 | -5.99% | 4.11M |
| Jul 28, 2026 | $378.68 | $389.24 | $371.50 | $388.71 | +1.98% | 2.25M |
| Jul 27, 2026 | $390.58 | $391.41 | $376.51 | $381.15 | -2.10% | 1.36M |
| Jul 24, 2026 | $395.49 | $399.61 | $387.41 | $389.32 | -1.31% | 740.29K |
| Jul 23, 2026 | $394.50 | $397.40 | $389.21 | $394.50 | -0.78% | 1.18M |
| Jul 22, 2026 | $400.68 | $404.61 | $394.86 | $397.60 | -1.67% | 689.81K |
| Jul 21, 2026 | $399.42 | $407.34 | $396.51 | $404.34 | +1.54% | 724.97K |
| Jul 20, 2026 | $400.32 | $406.54 | $396.44 | $398.20 | -0.45% | 1.05M |
| Jul 17, 2026 | $387.50 | $401.37 | $385.79 | $400.00 | +3.50% | 2.05M |
| Jul 16, 2026 | $424.54 | $428.88 | $385.22 | $386.48 | -5.22% | 2.29M |
| Jul 15, 2026 | $401.83 | $412.33 | $394.46 | $407.78 | +0.25% | 1.57M |
| Jul 14, 2026 | $410.00 | $412.67 | $403.81 | $406.77 | +0.19% | 967.13K |
| Jul 13, 2026 | $399.71 | $409.37 | $396.52 | $406.00 | +3.51% | 1.16M |
| Jul 10, 2026 | $398.66 | $398.66 | $390.46 | $392.22 | -1.39% | 1.79M |
| Jul 9, 2026 | $394.96 | $403.41 | $390.97 | $397.76 | +0.37% | 1.23M |
| Jul 8, 2026 | $396.20 | $405.05 | $393.34 | $396.29 | +0.42% | 1.18M |
| Jul 7, 2026 | $395.15 | $400.00 | $391.82 | $394.62 | +0.45% | 831.10K |
| Jul 6, 2026 | $398.00 | $400.00 | $388.10 | $392.86 | -0.98% | 1.35M |
| Jul 2, 2026 | $412.22 | $415.00 | $391.64 | $396.75 | -3.09% | 1.40M |
| Jul 1, 2026 | $395.67 | $414.82 | $391.97 | $409.42 | +3.07% | 1.69M |
| Jun 30, 2026 | $389.36 | $398.80 | $385.84 | $397.22 | +2.14% | 1.55M |
| Jun 29, 2026 | $381.38 | $390.02 | $377.54 | $388.90 | +1.32% | 1.23M |
| Jun 26, 2026 | $374.33 | $385.49 | $372.61 | $383.84 | +2.09% | 1.70M |
| Jun 25, 2026 | $358.55 | $379.65 | $358.55 | $376.00 | +3.97% | 1.15M |
| Jun 24, 2026 | $361.93 | $365.63 | $353.06 | $361.64 | +0.70% | 1.66M |
| Jun 23, 2026 | $361.90 | $365.99 | $358.73 | $359.13 | -0.44% | 1.57M |
| Jun 22, 2026 | $363.23 | $369.96 | $356.38 | $360.72 | +0.02% | 1.71M |
| Jun 18, 2026 | $363.53 | $369.89 | $357.42 | $360.65 | -0.37% | 3.57M |
| Jun 17, 2026 | $367.73 | $368.29 | $359.45 | $362.00 | -2.03% | 1.42M |
| Jun 16, 2026 | $380.46 | $380.86 | $368.69 | $369.49 | -2.83% | 1.70M |
| Jun 15, 2026 | $374.04 | $380.79 | $363.79 | $380.26 | +0.27% | 1.78M |
| Jun 12, 2026 | $370.74 | $379.50 | $365.51 | $379.22 | +2.86% | 980.21K |
| Jun 11, 2026 | $368.85 | $372.70 | $364.36 | $368.69 | +1.16% | 1.10M |
| Jun 10, 2026 | $364.34 | $369.34 | $359.58 | $364.46 | +0.35% | 960.80K |
| Jun 9, 2026 | $357.33 | $365.22 | $355.30 | $363.18 | +2.02% | 1.44M |
| Jun 8, 2026 | $345.63 | $356.01 | $343.92 | $355.98 | +1.69% | 1.12M |
| Jun 5, 2026 | $348.84 | $351.88 | $342.71 | $350.08 | +0.08% | 1.74M |
| Jun 4, 2026 | $336.28 | $351.88 | $333.55 | $349.80 | +6.80% | 1.89M |
| Jun 3, 2026 | $321.20 | $332.26 | $321.20 | $327.54 | +2.08% | 1.13M |
| Jun 2, 2026 | $325.15 | $328.31 | $318.13 | $320.88 | -2.26% | 919.87K |
| Jun 1, 2026 | $318.55 | $333.31 | $316.00 | $328.31 | +7.49% | 1.95M |
| May 29, 2026 | $309.13 | $309.24 | $303.01 | $305.42 | -1.06% | 1.58M |
| May 28, 2026 | $306.31 | $309.71 | $304.00 | $308.70 | +0.79% | 576.62K |
| May 27, 2026 | $304.64 | $307.70 | $302.04 | $306.27 | +1.52% | 724.91K |
| May 26, 2026 | $305.60 | $306.46 | $300.31 | $301.69 | -2.03% | 698.13K |
| May 22, 2026 | $305.04 | $309.21 | $302.00 | $307.95 | +1.41% | 678.10K |
| May 21, 2026 | $303.69 | $306.65 | $300.00 | $303.68 | -0.14% | 939.33K |
| May 20, 2026 | $314.50 | $315.66 | $304.05 | $304.10 | -2.08% | 1.59M |
| May 19, 2026 | $304.78 | $313.19 | $302.09 | $310.55 | +1.49% | 1.72M |
| May 18, 2026 | $300.54 | $306.56 | $293.36 | $306.00 | +0.29% | 1.74M |
| May 15, 2026 | $302.00 | $310.94 | $295.00 | $305.12 | +1.25% | 1.98M |
| May 14, 2026 | $302.78 | $305.99 | $298.09 | $301.35 | -1.15% | 2.04M |
| May 13, 2026 | $298.34 | $308.50 | $292.07 | $304.85 | +3.22% | 3.08M |
| May 12, 2026 | $273.81 | $297.46 | $271.96 | $295.35 | +7.69% | 2.90M |
| May 11, 2026 | $272.08 | $284.30 | $269.96 | $274.26 | -0.25% | 2.49M |
| May 8, 2026 | $250.00 | $274.97 | $247.50 | $274.96 | — | 3.15M |
