Becton, Dickinson and Company (BIT:1BDX)
Italy · Delayed Price · Currency is EUR 128.90
+5.15 (4.16%)
At close: May 7, 2026
BIT:1BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 127.80 | 127.80 | 124.55 | 123.75 | 123.75 | 0.12% | 6 |
| May 5, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -3.25% | - |
| May 4, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 1.07% | - |
| Apr 30, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 1.85% | - |
| Apr 29, 2026 | 124.80 | 124.80 | 124.50 | 124.10 | 124.10 | -2.63% | 7 |
| Apr 28, 2026 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | -1.32% | - |
| Apr 27, 2026 | 129.05 | 129.05 | 129.05 | 129.15 | 129.15 | -1.19% | 50 |
| Apr 24, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | -1.77% | - |
| Apr 23, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | 0.45% | - |
| Apr 22, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | -1.41% | - |
| Apr 21, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -0.04% | - |
| Apr 20, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -0.48% | - |
| Apr 17, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 3.49% | - |
| Apr 16, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -1.02% | - |
| Apr 15, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | -0.23% | - |
| Apr 14, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | 1.26% | - |
| Apr 13, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -1.14% | - |
| Apr 10, 2026 | 131.50 | 131.50 | 131.50 | 132.00 | 132.00 | -1.20% | 7 |
| Apr 9, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -0.45% | - |
| Apr 8, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0.64% | - |
| Apr 7, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | -1.55% | - |
| Apr 2, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 0.48% | - |
| Apr 1, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0.33% | - |
| Mar 31, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -0.11% | - |
| Mar 30, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -0.37% | - |
| Mar 27, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.85% | - |
| Mar 26, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | 0.95% | - |
| Mar 25, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 0.44% | - |
| Mar 24, 2026 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | 0.97% | - |
| Mar 23, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -0.26% | - |
| Mar 20, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -2.00% | - |
| Mar 19, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | 0.07% | - |
| Mar 18, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -2.83% | - |
| Mar 17, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 0.43% | - |
| Mar 16, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0.04% | - |
| Mar 13, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 1.99% | - |
| Mar 12, 2026 | 140.70 | 140.70 | 140.70 | 137.95 | 137.95 | -2.47% | 9 |
| Mar 11, 2026 | 145.95 | 145.95 | 145.95 | 141.45 | 141.45 | -0.35% | 8 |
| Mar 10, 2026 | 146.10 | 146.10 | 146.10 | 141.95 | 141.95 | -7.73% | 1 |
| Mar 9, 2026 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | 6.36% | - |
| Mar 6, 2026 | 152.35 | 153.60 | 145.00 | 144.65 | 143.74 | -2.46% | 89 |
| Mar 5, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 147.37 | 2.10% | - |
| Mar 4, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 144.34 | -0.51% | - |
| Mar 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.09 | -1.58% | - |
| Mar 2, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 147.42 | 0.34% | - |
| Feb 27, 2026 | 147.85 | 147.85 | 147.85 | 147.85 | 146.92 | -2.92% | - |
| Feb 26, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 151.35 | -1.14% | - |
| Feb 25, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 153.09 | -2.03% | - |
| Feb 24, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 156.27 | 1.39% | - |
| Feb 23, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 154.13 | 1.67% | - |