Becton, Dickinson and Company (BIT:1BDX)
Italy · Delayed Price · Currency is EUR 176.10
+1.45 (0.83%)
At close: Jan 21, 2026
BIT:1BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 175.90 | 175.90 | 175.90 | 176.10 | 176.10 | 0.83% | 47 |
| Jan 20, 2026 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | -1.02% | - |
| Jan 19, 2026 | 180.90 | 180.90 | 177.45 | 176.45 | 176.45 | -1.73% | 47 |
| Jan 16, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | 0.25% | - |
| Jan 15, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 2.08% | - |
| Jan 14, 2026 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | 0.98% | - |
| Jan 13, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 0.06% | - |
| Jan 12, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | -0.20% | - |
| Jan 9, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.64% | - |
| Jan 8, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | 1.03% | - |
| Jan 7, 2026 | 176.60 | 176.60 | 176.00 | 175.10 | 175.10 | 0.66% | 11 |
| Jan 6, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 2.60% | - |
| Jan 5, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 2.02% | - |
| Jan 2, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 0.21% | - |
| Dec 30, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | -0.06% | - |
| Dec 29, 2025 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 0.15% | - |
| Dec 23, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -1.31% | - |
| Dec 22, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | 1.14% | - |
| Dec 19, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.66% | - |
| Dec 18, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -0.62% | - |
| Dec 17, 2025 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | 0.57% | - |
| Dec 16, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -1.94% | - |
| Dec 15, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0.29% | - |
| Dec 12, 2025 | 170.85 | 170.85 | 170.85 | 170.00 | 170.00 | 0.53% | 10 |
| Dec 11, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 0.54% | - |
| Dec 10, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 3.06% | - |
| Dec 9, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -1.03% | - |
| Dec 8, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -0.75% | - |
| Dec 5, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | 0.27% | - |
| Dec 4, 2025 | 164.80 | 164.80 | 164.80 | 165.70 | 164.80 | 0.58% | - |
| Dec 3, 2025 | 163.86 | 163.86 | 163.86 | 164.75 | 163.85 | 0.33% | - |
| Dec 2, 2025 | 163.31 | 163.31 | 163.31 | 164.20 | 163.31 | -1.02% | - |
| Dec 1, 2025 | 165.00 | 165.00 | 165.00 | 165.90 | 165.00 | -0.75% | - |
| Nov 28, 2025 | 166.24 | 166.24 | 166.24 | 167.15 | 166.24 | 0.42% | - |
| Nov 27, 2025 | 165.55 | 165.55 | 165.55 | 166.45 | 165.55 | -1.28% | - |
| Nov 26, 2025 | 167.68 | 167.68 | 167.68 | 168.60 | 167.68 | 0.54% | - |
| Nov 25, 2025 | 166.79 | 166.79 | 166.79 | 167.70 | 166.79 | 0.21% | - |
| Nov 24, 2025 | 166.44 | 166.44 | 166.44 | 167.35 | 166.44 | -0.80% | - |
| Nov 21, 2025 | 167.78 | 167.78 | 167.78 | 168.70 | 167.78 | 2.18% | - |
| Nov 20, 2025 | 164.20 | 164.20 | 164.20 | 165.10 | 164.20 | 0.46% | - |
| Nov 19, 2025 | 163.46 | 163.46 | 163.46 | 164.35 | 163.46 | -0.84% | - |
| Nov 18, 2025 | 164.85 | 164.85 | 164.85 | 165.75 | 164.85 | -1.34% | - |
| Nov 17, 2025 | 167.09 | 167.09 | 167.09 | 168.00 | 167.09 | 1.05% | - |
| Nov 14, 2025 | 165.35 | 165.35 | 165.35 | 166.25 | 165.35 | -0.89% | - |
| Nov 13, 2025 | 166.84 | 166.84 | 166.84 | 167.75 | 166.84 | 1.42% | - |
| Nov 12, 2025 | 164.50 | 164.50 | 164.50 | 165.40 | 164.50 | 3.57% | - |
| Nov 11, 2025 | 158.83 | 158.83 | 158.83 | 159.70 | 158.83 | 3.90% | - |
| Nov 10, 2025 | 152.87 | 152.87 | 152.87 | 153.70 | 152.86 | 0.56% | - |
| Nov 7, 2025 | 152.02 | 152.02 | 152.02 | 152.85 | 152.02 | 1.06% | - |
| Nov 6, 2025 | 150.43 | 150.43 | 150.43 | 151.25 | 150.43 | -0.75% | - |