Becton, Dickinson and Company (BVMF:B1DX34)
Brazil · Delayed Price · Currency is BRL 140.00
0.00 (0.00%)
Last updated: Jul 22, 2026, 10:00 AM GMT-3
BVMF:B1DX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.26 | -1.96% | 1 |
| May 6, 2026 | 143.92 | 143.92 | 142.80 | 142.80 | 142.05 | -1.96% | 15 |
| Apr 29, 2026 | 147.00 | 147.00 | 145.65 | 145.65 | 144.88 | -2.90% | 6 |
| Apr 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.21 | -4.73% | 7 |
| Apr 20, 2026 | 157.44 | 157.44 | 157.44 | 157.44 | 156.61 | 1.97% | 20 |
| Apr 16, 2026 | 155.36 | 155.36 | 154.40 | 154.40 | 153.59 | -2.23% | 3 |
| Apr 6, 2026 | 157.92 | 157.92 | 157.92 | 157.92 | 157.09 | -1.30% | 1 |
| Apr 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.16 | -2.87% | 15 |
| Mar 24, 2026 | 164.73 | 164.73 | 164.73 | 164.73 | 163.86 | - | 10 |
| Mar 18, 2026 | 164.73 | 164.73 | 164.73 | 164.73 | 163.86 | -2.61% | 1 |
| Mar 17, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 168.26 | 1.37% | 6 |
| Mar 12, 2026 | 166.87 | 166.87 | 166.87 | 166.87 | 165.99 | -0.52% | 10 |
| Mar 11, 2026 | 168.99 | 169.00 | 166.43 | 167.75 | 166.87 | -6.35% | 24 |
| Mar 5, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 178.17 | -1.45% | 6 |
| Feb 27, 2026 | 208.00 | 208.00 | 182.49 | 182.49 | 180.79 | -12.70% | 16 |
| Jan 29, 2026 | 209.04 | 209.04 | 209.04 | 209.04 | 207.09 | -1.29% | 2 |
| Jan 27, 2026 | 211.77 | 211.77 | 211.77 | 211.77 | 209.80 | -1.33% | 1 |
| Jan 26, 2026 | 207.55 | 214.63 | 207.55 | 214.63 | 212.63 | -11.66% | 11 |
| Jan 23, 2026 | 242.96 | 242.96 | 242.96 | 242.96 | 240.69 | 15.00% | 1 |
| Jan 2, 2026 | 211.27 | 211.27 | 211.27 | 211.27 | 209.30 | -3.29% | 15 |
| Dec 22, 2025 | 218.46 | 218.46 | 218.46 | 218.46 | 216.42 | 2.49% | 1 |
| Dec 19, 2025 | 213.15 | 213.15 | 213.15 | 213.15 | 211.16 | -0.83% | 3 |
| Dec 16, 2025 | 214.94 | 214.94 | 214.94 | 214.94 | 212.94 | -0.03% | 40 |
| Dec 12, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 213.00 | 0.47% | 28 |
| Dec 11, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 212.00 | 5.12% | 1 |
| Dec 4, 2025 | 204.33 | 204.33 | 204.33 | 204.33 | 201.67 | 0.46% | 1 |