Becton, Dickinson and Company (BIT:1BDX)
Italy · Delayed Price · Currency is EUR 159.15
0.00 (0.00%)
At close: Sep 19, 2025
BIT:1BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | -0.63% | - |
| Sep 18, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 0.25% | - |
| Sep 17, 2025 | 157.00 | 158.50 | 157.00 | 159.15 | 159.15 | 0.47% | 3 |
| Sep 16, 2025 | 157.20 | 157.20 | 157.20 | 158.40 | 158.40 | -0.28% | 5 |
| Sep 15, 2025 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | -0.90% | - |
| Sep 12, 2025 | 162.30 | 162.30 | 162.30 | 160.30 | 160.30 | -1.20% | 1 |
| Sep 11, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | 1.18% | - |
| Sep 10, 2025 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | -1.78% | - |
| Sep 9, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 1.27% | - |
| Sep 8, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -0.98% | - |
| Sep 5, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - | - |
| Sep 4, 2025 | 161.91 | 161.91 | 161.91 | 162.80 | 161.91 | 2.20% | - |
| Sep 3, 2025 | 158.43 | 158.43 | 158.43 | 159.30 | 158.43 | -2.21% | - |
| Sep 2, 2025 | 162.01 | 162.01 | 162.01 | 162.90 | 162.01 | -1.09% | - |
| Sep 1, 2025 | 163.80 | 163.80 | 163.80 | 164.70 | 163.80 | 0.49% | - |
| Aug 29, 2025 | 163.20 | 163.20 | 163.20 | 163.90 | 163.00 | -0.24% | 30 |
| Aug 28, 2025 | 169.70 | 169.70 | 164.80 | 164.30 | 163.40 | -1.88% | 31 |
| Aug 27, 2025 | 166.53 | 166.53 | 166.53 | 167.45 | 166.53 | 0.42% | - |
| Aug 26, 2025 | 165.84 | 165.84 | 165.84 | 166.75 | 165.84 | -0.48% | - |
| Aug 25, 2025 | 171.00 | 171.00 | 171.00 | 167.55 | 166.63 | -1.67% | 1 |
| Aug 22, 2025 | 169.47 | 169.47 | 169.47 | 170.40 | 169.47 | 0.47% | - |
| Aug 21, 2025 | 170.70 | 170.70 | 170.70 | 169.60 | 168.67 | -0.50% | 40 |
| Aug 20, 2025 | 169.52 | 169.52 | 169.52 | 170.45 | 169.52 | 1.22% | - |
| Aug 19, 2025 | 167.48 | 167.48 | 167.48 | 168.40 | 167.48 | -0.09% | - |
| Aug 18, 2025 | 167.30 | 167.30 | 167.30 | 168.55 | 167.63 | 0.99% | 20 |
| Aug 14, 2025 | 167.25 | 167.25 | 166.30 | 166.90 | 165.98 | -0.21% | 49 |
| Aug 13, 2025 | 166.33 | 166.33 | 166.33 | 167.25 | 166.33 | 0.75% | - |
| Aug 12, 2025 | 165.09 | 165.09 | 165.09 | 166.00 | 165.09 | 0.67% | - |
| Aug 11, 2025 | 164.00 | 164.00 | 164.00 | 164.90 | 164.00 | 0.15% | - |
| Aug 8, 2025 | 163.75 | 163.75 | 163.75 | 164.65 | 163.75 | 4.57% | - |
| Aug 7, 2025 | 156.59 | 156.59 | 156.59 | 157.45 | 156.59 | 4.10% | - |
| Aug 6, 2025 | 150.42 | 150.42 | 150.42 | 151.25 | 150.42 | -2.48% | - |
| Aug 5, 2025 | 154.25 | 154.25 | 154.25 | 155.10 | 154.25 | 0.06% | - |
| Aug 4, 2025 | 154.15 | 154.15 | 154.15 | 155.00 | 154.15 | 1.67% | - |
| Aug 1, 2025 | 154.65 | 154.65 | 151.85 | 152.45 | 151.61 | -3.60% | 11 |
| Jul 31, 2025 | 157.28 | 157.28 | 157.28 | 158.15 | 157.28 | -0.19% | - |
| Jul 30, 2025 | 157.58 | 157.58 | 157.58 | 158.45 | 157.58 | -0.03% | - |
| Jul 29, 2025 | 157.90 | 158.00 | 157.90 | 158.50 | 157.63 | -0.38% | 13 |
| Jul 28, 2025 | 158.23 | 158.23 | 158.23 | 159.10 | 158.23 | 1.34% | - |
| Jul 25, 2025 | 156.14 | 156.14 | 156.14 | 157.00 | 156.14 | 0.03% | - |
| Jul 24, 2025 | 156.09 | 156.09 | 156.09 | 156.95 | 156.09 | 2.08% | - |
| Jul 23, 2025 | 152.91 | 152.91 | 152.91 | 153.75 | 152.91 | 0.52% | - |
| Jul 22, 2025 | 150.10 | 150.10 | 150.10 | 152.95 | 152.11 | 0.96% | 54 |
| Jul 21, 2025 | 150.67 | 150.67 | 150.67 | 151.50 | 150.67 | -2.42% | - |
| Jul 18, 2025 | 155.65 | 155.85 | 155.65 | 155.25 | 154.40 | -0.03% | 96 |
| Jul 17, 2025 | 154.45 | 154.45 | 154.45 | 155.30 | 154.45 | 2.95% | - |
| Jul 16, 2025 | 152.00 | 152.00 | 152.00 | 150.85 | 150.02 | -2.49% | 53 |
| Jul 15, 2025 | 153.30 | 153.30 | 153.30 | 154.70 | 153.85 | 4.35% | 12 |
| Jul 14, 2025 | 147.44 | 147.44 | 147.44 | 148.25 | 147.44 | -0.70% | - |
| Jul 11, 2025 | 148.48 | 148.48 | 148.48 | 149.30 | 148.48 | -2.55% | - |