Becton, Dickinson and Company (BIT:1BDX)
Italy · Delayed Price · Currency is EUR 137.45
+1.55 (1.14%)
At close: Jul 7, 2026
BIT:1BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 2.92% | - |
| Jun 25, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 2.30% | - |
| Jun 24, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 3.57% | - |
| Jun 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.29% | - |
| Jun 22, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -7.82% | - |
| Jun 19, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 6.18% | - |
| Jun 18, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -2.94% | - |
| Jun 17, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 3.72% | - |
| Jun 16, 2026 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | -0.12% | - |
| Jun 15, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -0.71% | - |
| Jun 12, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -0.16% | - |
| Jun 11, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -2.37% | - |
| Jun 10, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 0.73% | - |
| Jun 9, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -7.82% | - |
| Jun 8, 2026 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | 7.01% | - |
| Jun 5, 2026 | 132.35 | 132.35 | 132.35 | 132.35 | 131.44 | 2.88% | - |
| Jun 4, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 127.77 | 2.76% | - |
| Jun 3, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 124.34 | 1.21% | - |
| Jun 2, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 122.85 | -1.75% | - |
| Jun 1, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.04 | -1.02% | - |
| May 29, 2026 | 127.75 | 127.75 | 127.75 | 127.20 | 126.33 | 2.42% | 3 |
| May 28, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 123.35 | -2.32% | - |
| May 27, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 126.28 | 0.55% | - |
| May 26, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 125.58 | 3.39% | - |
| May 25, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 121.46 | -3.24% | - |
| May 22, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 125.53 | 1.20% | - |
| May 21, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.04 | -1.50% | - |
| May 20, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 125.93 | -0.35% | - |
| May 19, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 126.38 | 3.25% | - |
| May 18, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 122.40 | 0.49% | - |
| May 15, 2026 | 123.40 | 123.40 | 123.40 | 122.65 | 121.81 | -1.13% | 7 |
| May 14, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 123.20 | 0.61% | - |
| May 13, 2026 | 122.40 | 122.40 | 122.40 | 123.30 | 122.45 | -1.20% | 7 |
| May 12, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 123.94 | 1.59% | - |
| May 11, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.01 | -2.50% | - |
| May 8, 2026 | 131.50 | 131.50 | 127.00 | 126.00 | 125.13 | -2.25% | 6 |
| May 7, 2026 | 129.35 | 129.35 | 129.35 | 128.90 | 128.01 | 4.16% | 47 |
| May 6, 2026 | 127.80 | 127.80 | 124.55 | 123.75 | 122.90 | 0.12% | 6 |
| May 5, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 122.75 | -3.25% | - |
| May 4, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 126.87 | 1.07% | - |
| Apr 30, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 125.53 | 1.85% | - |
| Apr 29, 2026 | 124.80 | 124.80 | 124.50 | 124.10 | 123.25 | -2.63% | 7 |
| Apr 28, 2026 | 127.45 | 127.45 | 127.45 | 127.45 | 126.57 | -1.32% | - |