Becton, Dickinson and Company (BVMF:B1DX34)
Brazil · Delayed Price · Currency is BRL 164.73
0.00 (0.00%)
Last updated: Mar 24, 2026, 1:37 PM GMT-3
BVMF:B1DX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 164.73 | 164.73 | 164.73 | 164.73 | 164.73 | - | 10 |
| Mar 18, 2026 | 164.73 | 164.73 | 164.73 | 164.73 | 164.73 | -2.61% | 1 |
| Mar 17, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | 1.37% | 6 |
| Mar 12, 2026 | 166.87 | 166.87 | 166.87 | 166.87 | 166.87 | -0.52% | 10 |
| Mar 11, 2026 | 168.99 | 169.00 | 166.43 | 167.75 | 167.75 | -6.73% | 24 |
| Mar 5, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.11 | -1.45% | 6 |
| Feb 27, 2026 | 208.00 | 208.00 | 182.49 | 182.49 | 181.73 | -12.70% | 16 |
| Jan 29, 2026 | 209.04 | 209.04 | 209.04 | 209.04 | 208.17 | -1.29% | 2 |
| Jan 27, 2026 | 211.77 | 211.77 | 211.77 | 211.77 | 210.89 | -1.33% | 1 |
| Jan 26, 2026 | 207.55 | 214.63 | 207.55 | 214.63 | 213.74 | -11.66% | 11 |
| Jan 23, 2026 | 242.96 | 242.96 | 242.96 | 242.96 | 241.95 | 15.00% | 1 |
| Jan 2, 2026 | 211.27 | 211.27 | 211.27 | 211.27 | 210.40 | -3.29% | 15 |
| Dec 22, 2025 | 218.46 | 218.46 | 218.46 | 218.46 | 217.56 | 2.49% | 1 |
| Dec 19, 2025 | 213.15 | 213.15 | 213.15 | 213.15 | 212.27 | -0.83% | 3 |
| Dec 16, 2025 | 214.94 | 214.94 | 214.94 | 214.94 | 214.05 | -0.03% | 40 |
| Dec 12, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 214.11 | 0.47% | 28 |
| Dec 11, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.11 | 4.73% | 1 |
| Dec 4, 2025 | 204.33 | 204.33 | 204.33 | 204.33 | 202.73 | 0.46% | 1 |
| Dec 3, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 201.81 | 5.63% | 3 |
| Nov 10, 2025 | 187.15 | 192.56 | 187.15 | 192.56 | 191.05 | 1.25% | 75 |
| Nov 7, 2025 | 190.00 | 190.19 | 190.00 | 190.19 | 188.70 | 3.73% | 70 |
| Nov 6, 2025 | 184.20 | 186.05 | 183.35 | 183.35 | 181.91 | -6.45% | 7 |