Becton, Dickinson and Company (BVMF:B1DX34)
Brazil · Delayed Price · Currency is BRL 192.56
0.00 (0.00%)
Last updated: Nov 14, 2025, 10:00 AM GMT-3
BVMF:B1DX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 187.15 | 192.56 | 187.15 | 192.56 | 192.56 | 1.25% | 75 |
| Nov 7, 2025 | 190.00 | 190.19 | 190.00 | 190.19 | 190.19 | 3.73% | 70 |
| Nov 6, 2025 | 184.20 | 186.05 | 183.35 | 183.35 | 183.35 | -6.45% | 7 |
| Oct 16, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -4.85% | 1 |
| Sep 9, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 1 |
| Sep 8, 2025 | 207.95 | 208.60 | 206.00 | 206.00 | 206.00 | -0.01% | 20 |
| Sep 4, 2025 | 206.03 | 206.03 | 206.03 | 206.03 | 205.28 | - | 2 |
| Sep 3, 2025 | 206.02 | 206.03 | 206.02 | 206.03 | 205.28 | -1.20% | 8 |
| Aug 11, 2025 | 208.53 | 208.53 | 208.53 | 208.53 | 207.77 | 2.81% | 1 |
| Aug 7, 2025 | 201.40 | 202.84 | 201.40 | 202.84 | 202.10 | 0.02% | 527 |
| Jul 24, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.06 | 0.80% | 6 |
| Jul 23, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 200.47 | - | 3 |
| Jul 22, 2025 | 199.40 | 201.20 | 199.40 | 201.20 | 200.47 | 0.90% | 6 |
| Jul 17, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 198.68 | 0.50% | 6 |
| Jul 15, 2025 | 198.60 | 198.60 | 198.40 | 198.40 | 197.68 | 1.74% | 27 |
| Jul 14, 2025 | 194.52 | 195.00 | 194.52 | 195.00 | 194.29 | 3.34% | 15 |
| Jul 8, 2025 | 189.05 | 189.05 | 188.70 | 188.70 | 188.01 | 1.06% | 20 |
| Jun 17, 2025 | 186.72 | 186.72 | 186.72 | 186.72 | 186.04 | -1.77% | 326 |
| Jun 16, 2025 | 190.08 | 190.08 | 190.08 | 190.08 | 189.39 | -3.71% | 11 |
| Jun 9, 2025 | 197.41 | 197.41 | 197.41 | 197.41 | 196.69 | 0.01% | 1 |
| May 29, 2025 | 199.66 | 199.66 | 197.00 | 197.40 | 195.92 | -0.14% | 12 |
| May 28, 2025 | 199.56 | 199.56 | 197.68 | 197.68 | 196.20 | -0.53% | 15 |
| May 27, 2025 | 198.74 | 198.74 | 198.74 | 198.74 | 197.25 | 0.44% | 2 |
| May 21, 2025 | 197.86 | 197.86 | 197.86 | 197.86 | 196.38 | -0.17% | 1 |
| May 19, 2025 | 200.30 | 200.30 | 198.20 | 198.20 | 196.71 | 0.10% | 2 |
| May 16, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 196.51 | 3.49% | 11 |