Becton, Dickinson and Company (BIT:1BDX)
Italy · Delayed Price · Currency is EUR 168.65
+7.75 (4.82%)
At close: Sep 4, 2026
BIT:1BDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 159.70 | 159.70 | 159.70 | 168.65 | 168.65 | 4.82% | 25 |
| Sep 3, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -2.16% | - |
| Sep 2, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | 1.29% | - |
| Sep 1, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | 0.03% | - |
| Aug 31, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.64% | - |
| Aug 28, 2026 | 160.60 | 160.60 | 160.60 | 163.35 | 163.35 | 0.12% | 10 |
| Aug 27, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 0.25% | - |
| Aug 26, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 1.69% | - |
| Aug 25, 2026 | 167.20 | 167.20 | 167.20 | 160.05 | 160.05 | -1.75% | 10 |
| Aug 24, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | -0.94% | - |
| Aug 21, 2026 | 152.50 | 162.95 | 152.50 | 164.45 | 164.45 | 0.64% | 36 |
| Aug 20, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 2.90% | - |
| Aug 19, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 2.22% | - |
| Aug 18, 2026 | 160.00 | 160.00 | 160.00 | 155.35 | 155.35 | -1.89% | 72 |
| Aug 17, 2026 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 0.22% | - |
| Aug 14, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.47% | - |
| Aug 13, 2026 | 160.00 | 160.00 | 160.00 | 158.75 | 158.75 | 1.57% | 1 |
| Aug 12, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 0.61% | - |
| Aug 11, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | 0.75% | - |
| Aug 10, 2026 | 158.00 | 158.00 | 153.15 | 154.20 | 154.20 | 0.98% | 13 |
| Aug 7, 2026 | 154.95 | 159.65 | 148.35 | 152.70 | 152.70 | -1.26% | 83 |
| Aug 6, 2026 | 149.30 | 153.30 | 142.35 | 154.65 | 154.65 | 5.78% | 118 |
| Aug 5, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -0.75% | - |
| Aug 4, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 0.61% | - |
| Aug 3, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 2.77% | - |
| Jul 31, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | -0.35% | - |
| Jul 30, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | -3.05% | - |
| Jul 29, 2026 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | 2.15% | - |
| Jul 28, 2026 | 146.15 | 146.15 | 146.15 | 144.35 | 144.35 | 2.19% | 1 |
| Jul 27, 2026 | 141.35 | 141.35 | 141.35 | 141.25 | 141.25 | 2.84% | 11 |
| Jul 24, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | 1.59% | - |
| Jul 23, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 0.56% | - |
| Jul 22, 2026 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | -0.04% | - |
| Jul 21, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -1.32% | - |
| Jul 20, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -1.62% | - |
| Jul 17, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 0.04% | - |
| Jul 16, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.39% | - |
| Jul 15, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 3.84% | - |
| Jul 14, 2026 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | -2.30% | - |
| Jul 13, 2026 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | 1.13% | - |
| Jul 10, 2026 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 1.22% | - |
| Jul 9, 2026 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | -2.16% | - |
| Jul 8, 2026 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | -2.18% | - |
| Jul 7, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | 1.14% | - |
| Jul 6, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -9.34% | - |
| Jul 3, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 9.34% | - |
| Jul 2, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 3.86% | - |
| Jul 1, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.79% | - |
| Jun 30, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -0.93% | - |
| Jun 29, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | -2.26% | - |