Becton, Dickinson and Company (VIE:BDX)
Austria · Delayed Price · Currency is EUR 160.70
-2.50 (-1.53%)
At close: Oct 23, 2025
VIE:BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 162.45 | 162.60 | 160.70 | 160.70 | 160.70 | -1.53% | - |
| Oct 22, 2025 | 163.15 | 163.25 | 162.55 | 163.20 | 163.20 | 0.12% | - |
| Oct 21, 2025 | 164.45 | 165.30 | 163.00 | 163.00 | 163.00 | -0.94% | - |
| Oct 20, 2025 | 163.85 | 164.55 | 161.95 | 164.55 | 164.55 | 2.59% | - |
| Oct 17, 2025 | 157.40 | 160.40 | 156.50 | 160.40 | 160.40 | 2.46% | - |
| Oct 16, 2025 | 155.55 | 156.85 | 155.55 | 156.55 | 156.55 | -3.12% | - |
| Oct 15, 2025 | 162.55 | 163.10 | 161.60 | 161.60 | 161.60 | 0.44% | - |
| Oct 14, 2025 | 163.75 | 163.75 | 160.55 | 160.90 | 160.90 | -1.56% | - |
| Oct 13, 2025 | 164.45 | 164.45 | 161.45 | 163.45 | 163.45 | 1.11% | - |
| Oct 10, 2025 | 163.65 | 164.10 | 161.65 | 161.65 | 161.65 | -1.82% | - |
| Oct 9, 2025 | 166.95 | 167.30 | 164.65 | 164.65 | 164.65 | -0.84% | - |
| Oct 8, 2025 | 166.05 | 166.15 | 165.30 | 166.05 | 166.05 | 0.27% | - |
| Oct 7, 2025 | 163.95 | 165.60 | 163.95 | 165.60 | 165.60 | 1.60% | - |
| Oct 6, 2025 | 165.70 | 166.40 | 163.00 | 163.00 | 163.00 | -1.03% | - |
| Oct 3, 2025 | 164.00 | 164.70 | 163.20 | 164.70 | 164.70 | 1.54% | - |
| Oct 2, 2025 | 162.60 | 162.60 | 161.35 | 162.20 | 162.20 | -0.03% | - |
| Oct 1, 2025 | 157.80 | 162.25 | 157.80 | 162.25 | 162.25 | 3.54% | - |
| Sep 30, 2025 | 156.50 | 156.70 | 156.35 | 156.70 | 156.70 | -0.03% | - |
| Sep 29, 2025 | 158.20 | 158.60 | 156.75 | 156.75 | 156.75 | - | - |
| Sep 26, 2025 | 155.20 | 156.75 | 155.05 | 156.75 | 156.75 | 2.32% | - |
| Sep 25, 2025 | 158.70 | 158.90 | 153.20 | 153.20 | 153.20 | -3.53% | - |
| Sep 24, 2025 | 158.40 | 158.80 | 158.35 | 158.80 | 158.80 | 0.22% | - |
| Sep 23, 2025 | 158.35 | 158.45 | 157.95 | 158.45 | 158.45 | 0.51% | - |
| Sep 22, 2025 | 158.90 | 159.00 | 157.65 | 157.65 | 157.65 | -0.47% | - |
| Sep 19, 2025 | 159.40 | 160.35 | 158.40 | 158.40 | 158.40 | -0.75% | - |
| Sep 18, 2025 | 159.75 | 159.75 | 157.60 | 159.60 | 159.60 | 0.22% | 59 |
| Sep 17, 2025 | 157.10 | 159.25 | 156.10 | 159.25 | 159.25 | 0.63% | - |
| Sep 16, 2025 | 157.25 | 158.25 | 156.85 | 158.25 | 158.25 | -0.35% | - |
| Sep 15, 2025 | 159.80 | 159.80 | 158.80 | 158.80 | 158.80 | -0.94% | - |
| Sep 12, 2025 | 162.35 | 162.35 | 160.30 | 160.30 | 160.30 | -1.17% | - |
| Sep 11, 2025 | 160.90 | 162.20 | 160.25 | 162.20 | 162.20 | 1.06% | - |
| Sep 10, 2025 | 162.60 | 162.75 | 160.50 | 160.50 | 160.50 | -1.77% | - |
| Sep 9, 2025 | 163.05 | 163.40 | 162.90 | 163.40 | 163.40 | 1.46% | - |
| Sep 8, 2025 | 163.80 | 163.80 | 161.05 | 161.05 | 161.05 | -1.11% | - |
| Sep 4, 2025 | 162.50 | 162.85 | 162.50 | 162.85 | 161.97 | 2.29% | - |
| Sep 3, 2025 | 161.50 | 161.95 | 159.20 | 159.20 | 158.33 | -2.18% | - |
| Sep 2, 2025 | 164.90 | 165.50 | 162.75 | 162.75 | 161.87 | -1.36% | - |
| Sep 1, 2025 | 164.85 | 165.00 | 164.75 | 165.00 | 164.10 | 0.64% | - |
| Aug 29, 2025 | 163.50 | 163.95 | 163.45 | 163.95 | 163.06 | -0.12% | - |
| Aug 28, 2025 | 168.50 | 168.50 | 164.15 | 164.15 | 163.26 | -1.94% | - |
| Aug 27, 2025 | 167.20 | 167.65 | 167.20 | 167.40 | 166.49 | 0.45% | - |
| Aug 26, 2025 | 167.00 | 167.15 | 166.65 | 166.65 | 165.74 | -0.45% | - |
| Aug 25, 2025 | 170.25 | 170.35 | 167.40 | 167.40 | 166.49 | -1.79% | - |
| Aug 22, 2025 | 169.60 | 170.45 | 169.35 | 170.45 | 169.52 | -0.18% | - |
| Aug 21, 2025 | 171.25 | 171.25 | 169.90 | 170.75 | 169.82 | 0.35% | - |
| Aug 20, 2025 | 169.70 | 170.15 | 169.35 | 170.15 | 169.23 | 0.89% | - |
| Aug 19, 2025 | 166.95 | 168.65 | 166.90 | 168.65 | 167.73 | 0.33% | - |
| Aug 18, 2025 | 168.45 | 168.45 | 167.45 | 168.10 | 167.19 | 1.33% | - |
| Aug 15, 2025 | 167.75 | 167.75 | 165.90 | 165.90 | 165.00 | -0.57% | - |
| Aug 14, 2025 | 166.65 | 167.80 | 166.65 | 166.85 | 165.94 | -0.06% | - |