Becton, Dickinson and Company (BVMF:B1DX34)
Brazil · Delayed Price · Currency is BRL 209.04
-2.73 (-1.29%)
At close: Jan 29, 2026
BVMF:B1DX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 209.04 | 209.04 | 209.04 | 209.04 | 209.04 | -1.29% | 2 |
| Jan 27, 2026 | 211.77 | 211.77 | 211.77 | 211.77 | 211.77 | -1.33% | 1 |
| Jan 26, 2026 | 207.55 | 214.63 | 207.55 | 214.63 | 214.63 | -11.66% | 11 |
| Jan 23, 2026 | 242.96 | 242.96 | 242.96 | 242.96 | 242.96 | 15.00% | 1 |
| Jan 2, 2026 | 211.27 | 211.27 | 211.27 | 211.27 | 211.27 | -3.29% | 15 |
| Dec 22, 2025 | 218.46 | 218.46 | 218.46 | 218.46 | 218.46 | 2.49% | 1 |
| Dec 19, 2025 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | -0.83% | 3 |
| Dec 16, 2025 | 214.94 | 214.94 | 214.94 | 214.94 | 214.94 | -0.03% | 40 |
| Dec 12, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.47% | 28 |
| Dec 11, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 4.73% | 1 |
| Dec 4, 2025 | 204.33 | 204.33 | 204.33 | 204.33 | 203.57 | 0.46% | 1 |
| Dec 3, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 202.64 | 5.63% | 3 |
| Nov 10, 2025 | 187.15 | 192.56 | 187.15 | 192.56 | 191.84 | 1.25% | 75 |
| Nov 7, 2025 | 190.00 | 190.19 | 190.00 | 190.19 | 189.48 | 3.73% | 70 |
| Nov 6, 2025 | 184.20 | 186.05 | 183.35 | 183.35 | 182.67 | -6.45% | 7 |
| Oct 16, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.27 | -4.85% | 1 |
| Sep 9, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.23 | - | 1 |
| Sep 8, 2025 | 207.95 | 208.60 | 206.00 | 206.00 | 205.23 | -0.01% | 20 |
| Sep 4, 2025 | 206.03 | 206.03 | 206.03 | 206.03 | 204.52 | - | 2 |
| Sep 3, 2025 | 206.02 | 206.03 | 206.02 | 206.03 | 204.52 | -1.20% | 8 |
| Aug 11, 2025 | 208.53 | 208.53 | 208.53 | 208.53 | 207.00 | 2.81% | 1 |