Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 135.30
-0.70 (-0.51%)
At close: Mar 27, 2026
FRA:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 136.40 | 136.40 | 135.30 | 135.30 | 135.30 | -0.51% | 77 |
| Mar 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.48% | 50 |
| Mar 25, 2026 | 134.90 | 135.35 | 134.90 | 135.35 | 135.35 | 1.20% | 30 |
| Mar 24, 2026 | 134.25 | 134.25 | 133.75 | 133.75 | 133.75 | 2.14% | 100 |
| Mar 23, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | -3.64% | - |
| Mar 20, 2026 | 134.40 | 135.90 | 134.40 | 135.90 | 135.90 | -0.26% | 7 |
| Mar 19, 2026 | 137.70 | 137.75 | 136.25 | 136.25 | 136.25 | -3.30% | 143 |
| Mar 18, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 1.88% | - |
| Mar 17, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -1.21% | - |
| Mar 16, 2026 | 140.00 | 140.20 | 139.40 | 140.00 | 140.00 | 0.97% | 1,079 |
| Mar 13, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -0.47% | - |
| Mar 12, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -1.21% | - |
| Mar 11, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.21% | - |
| Mar 10, 2026 | 141.00 | 142.60 | 141.00 | 141.30 | 141.30 | 0.28% | 1,382 |
| Mar 9, 2026 | 142.20 | 142.20 | 140.90 | 140.90 | 139.99 | -3.29% | 301 |
| Mar 6, 2026 | 145.75 | 145.75 | 145.70 | 145.70 | 144.76 | -0.75% | 11 |
| Mar 5, 2026 | 146.40 | 148.50 | 146.40 | 146.80 | 145.86 | -1.21% | 600 |
| Mar 4, 2026 | 148.30 | 148.60 | 148.30 | 148.60 | 147.64 | -0.07% | 100 |
| Mar 3, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 147.74 | 1.74% | - |
| Mar 2, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 145.21 | -2.27% | - |
| Feb 27, 2026 | 149.10 | 149.55 | 149.10 | 149.55 | 148.59 | -2.00% | 80 |
| Feb 26, 2026 | 152.00 | 152.60 | 152.00 | 152.60 | 151.62 | -0.91% | 10 |
| Feb 25, 2026 | 154.00 | 156.00 | 154.00 | 154.00 | 153.01 | -1.35% | 860 |
| Feb 24, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 155.10 | -0.76% | - |
| Feb 23, 2026 | 154.90 | 157.30 | 154.90 | 157.30 | 156.29 | 1.61% | 13 |
| Feb 20, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 153.80 | 0.32% | - |
| Feb 19, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 153.31 | 0.52% | 25 |
| Feb 18, 2026 | 149.25 | 153.50 | 149.25 | 153.50 | 152.51 | 2.44% | 35 |
| Feb 17, 2026 | 149.05 | 149.85 | 149.05 | 149.85 | 148.89 | 0.57% | 105 |
| Feb 16, 2026 | 147.75 | 149.00 | 147.75 | 149.00 | 148.04 | -1.26% | 110 |
| Feb 13, 2026 | 149.00 | 151.00 | 149.00 | 150.90 | 149.93 | 0.97% | 27 |
| Feb 12, 2026 | 151.15 | 153.55 | 149.45 | 149.45 | 148.49 | 3.00% | 338 |
| Feb 11, 2026 | 143.05 | 145.10 | 143.05 | 145.10 | 144.17 | 0.42% | 10 |
| Feb 10, 2026 | 153.80 | 153.80 | 140.10 | 144.50 | 143.57 | -15.50% | 176 |
| Feb 9, 2026 | 176.70 | 176.70 | 171.00 | 171.00 | 127.12 | -1.75% | 130 |
| Feb 6, 2026 | 174.05 | 174.05 | 174.05 | 174.05 | 129.39 | -1.75% | - |
| Feb 5, 2026 | 175.10 | 177.15 | 175.10 | 177.15 | 131.70 | 1.75% | 9 |
| Feb 4, 2026 | 173.70 | 174.10 | 173.70 | 174.10 | 129.43 | 1.66% | 15 |
| Feb 3, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 127.31 | 0.41% | - |
| Feb 2, 2026 | 168.55 | 170.55 | 168.55 | 170.55 | 126.79 | 0.86% | 150 |
| Jan 30, 2026 | 166.05 | 169.10 | 166.05 | 169.10 | 125.71 | 1.32% | 70 |
| Jan 29, 2026 | 168.05 | 168.05 | 166.90 | 166.90 | 124.08 | -1.68% | 40 |
| Jan 28, 2026 | 168.85 | 169.75 | 168.25 | 169.75 | 126.20 | 0.21% | 44 |
| Jan 27, 2026 | 170.25 | 170.25 | 169.40 | 169.40 | 125.94 | -1.37% | 14 |
| Jan 26, 2026 | 169.10 | 171.75 | 169.10 | 171.75 | 127.68 | -1.69% | 918 |
| Jan 23, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 129.88 | -0.60% | - |
| Jan 22, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 130.66 | 0.26% | - |
| Jan 21, 2026 | 172.85 | 175.30 | 172.85 | 175.30 | 130.32 | 0.06% | 438 |
| Jan 20, 2026 | 175.40 | 175.40 | 175.20 | 175.20 | 130.25 | 0.09% | 100 |
| Jan 19, 2026 | 176.90 | 176.90 | 175.05 | 175.05 | 130.14 | -2.21% | 45 |