Becton, Dickinson and Company (BVMF:B1DX34)
Brazil · Delayed Price · Currency is BRL 186.30
+2.57 (1.40%)
At close: Sep 22, 2026
BVMF:B1DX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 183.73 | 183.73 | 183.73 | 183.73 | 183.73 | -3.30% | 10 |
| Sep 17, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.94% | 16 |
| Sep 15, 2026 | 186.39 | 186.39 | 186.39 | 186.39 | 186.39 | -0.34% | 440 |
| Sep 14, 2026 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | -2.89% | 1 |
| Sep 10, 2026 | 192.59 | 192.59 | 192.59 | 192.59 | 192.59 | 0.48% | 1 |
| Sep 3, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 191.67 | - | 1 |
| Sep 1, 2026 | 197.00 | 197.00 | 192.40 | 192.40 | 191.67 | -1.74% | 213 |
| Aug 31, 2026 | 195.72 | 195.80 | 195.72 | 195.80 | 195.06 | -0.61% | 231 |
| Aug 28, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 196.26 | 0.65% | 51 |
| Aug 25, 2026 | 194.64 | 195.72 | 194.64 | 195.72 | 194.98 | -0.14% | 2 |
| Aug 24, 2026 | 196.80 | 196.80 | 196.00 | 196.00 | 195.26 | -0.70% | 7 |
| Aug 21, 2026 | 197.39 | 197.39 | 196.40 | 197.39 | 196.64 | 8.79% | 17 |
| Aug 10, 2026 | 182.52 | 182.52 | 181.44 | 181.44 | 180.75 | 1.20% | 6 |
| Aug 7, 2026 | 179.14 | 179.28 | 179.14 | 179.28 | 178.60 | 28.71% | 11 |
| Aug 5, 2026 | 139.29 | 139.29 | 139.29 | 139.29 | 138.76 | 0.02% | 1 |
| Jun 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 138.74 | -1.96% | 1 |
| May 6, 2026 | 143.92 | 143.92 | 142.80 | 142.80 | 141.51 | -1.96% | 15 |
| Apr 29, 2026 | 147.00 | 147.00 | 145.65 | 145.65 | 144.33 | -2.90% | 6 |
| Apr 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 148.65 | -4.73% | 7 |
| Apr 20, 2026 | 157.44 | 157.44 | 157.44 | 157.44 | 156.02 | 1.97% | 20 |
| Apr 16, 2026 | 155.36 | 155.36 | 154.40 | 154.40 | 153.01 | -2.23% | 3 |
| Apr 6, 2026 | 157.92 | 157.92 | 157.92 | 157.92 | 156.49 | -1.30% | 1 |
| Apr 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 158.56 | -2.87% | 15 |