Becton, Dickinson and Company (BVMF:B1DX34)
Brazil · Delayed Price · Currency is BRL 142.80
0.00 (0.00%)
Last updated: May 20, 2026, 10:00 AM GMT-3
BVMF:B1DX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 143.92 | 143.92 | 142.80 | 142.80 | 142.80 | -1.96% | 15 |
| Apr 29, 2026 | 147.00 | 147.00 | 145.65 | 145.65 | 145.65 | -2.90% | 6 |
| Apr 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -4.73% | 7 |
| Apr 20, 2026 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 1.97% | 20 |
| Apr 16, 2026 | 155.36 | 155.36 | 154.40 | 154.40 | 154.40 | -2.23% | 3 |
| Apr 6, 2026 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | -1.30% | 1 |
| Apr 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.87% | 15 |
| 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 | -6.35% | 24 |
| Mar 5, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.12 | -1.45% | 6 |
| Feb 27, 2026 | 208.00 | 208.00 | 182.49 | 182.49 | 181.75 | -12.70% | 16 |
| Jan 29, 2026 | 209.04 | 209.04 | 209.04 | 209.04 | 208.19 | -1.29% | 2 |
| Jan 27, 2026 | 211.77 | 211.77 | 211.77 | 211.77 | 210.91 | -1.33% | 1 |
| Jan 26, 2026 | 207.55 | 214.63 | 207.55 | 214.63 | 213.76 | -11.66% | 11 |
| Jan 23, 2026 | 242.96 | 242.96 | 242.96 | 242.96 | 241.97 | 15.00% | 1 |
| Jan 2, 2026 | 211.27 | 211.27 | 211.27 | 211.27 | 210.41 | -3.29% | 15 |
| Dec 22, 2025 | 218.46 | 218.46 | 218.46 | 218.46 | 217.57 | 2.49% | 1 |
| Dec 19, 2025 | 213.15 | 213.15 | 213.15 | 213.15 | 212.28 | -0.83% | 3 |
| Dec 16, 2025 | 214.94 | 214.94 | 214.94 | 214.94 | 214.06 | -0.03% | 40 |
| Dec 12, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 214.12 | 0.47% | 28 |
| Dec 11, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.13 | 5.12% | 1 |
| Dec 4, 2025 | 204.33 | 204.33 | 204.33 | 204.33 | 202.74 | 0.46% | 1 |
| Dec 3, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 201.82 | 5.63% | 3 |
| Nov 10, 2025 | 187.15 | 192.56 | 187.15 | 192.56 | 191.06 | 1.25% | 75 |
| Nov 7, 2025 | 190.00 | 190.19 | 190.00 | 190.19 | 188.71 | 3.73% | 70 |