Becton, Dickinson and Company (VIE:BDX)
Austria · Delayed Price · Currency is EUR 145.85
-1.15 (-0.78%)
At close: Mar 6, 2026
VIE:BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | - | -0.24% | - |
| Mar 5, 2026 | 146.75 | 147.75 | 146.75 | 147.00 | 147.00 | -0.61% | - |
| Mar 4, 2026 | 149.30 | 149.85 | 147.90 | 147.90 | 147.90 | -0.47% | - |
| Mar 3, 2026 | 149.25 | 150.35 | 148.60 | 148.60 | 148.60 | -0.07% | - |
| Mar 2, 2026 | 146.70 | 149.00 | 146.70 | 148.70 | 148.70 | -0.54% | 21 |
| Feb 27, 2026 | 149.65 | 149.85 | 148.65 | 149.50 | 149.50 | -0.40% | - |
| Feb 26, 2026 | 152.70 | 153.60 | 150.10 | 150.10 | 150.10 | -1.70% | - |
| Feb 25, 2026 | 154.90 | 155.65 | 152.70 | 152.70 | 152.70 | -1.80% | - |
| Feb 24, 2026 | 156.60 | 156.70 | 155.50 | 155.50 | 155.50 | 0.32% | - |
| Feb 23, 2026 | 155.80 | 156.55 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Feb 20, 2026 | 155.65 | 156.00 | 154.25 | 156.00 | 156.00 | 0.55% | - |
| Feb 19, 2026 | 154.85 | 155.20 | 153.50 | 155.15 | 155.15 | 1.24% | - |
| Feb 18, 2026 | 150.30 | 153.25 | 150.30 | 153.25 | 153.25 | 2.27% | - |
| Feb 17, 2026 | 150.40 | 150.40 | 148.20 | 149.85 | 149.85 | 0.71% | - |
| Feb 16, 2026 | 148.30 | 149.25 | 148.30 | 148.80 | 148.80 | -0.80% | - |
| Feb 13, 2026 | 151.15 | 151.15 | 150.00 | 150.00 | 150.00 | -0.43% | - |
| Feb 12, 2026 | 152.35 | 152.80 | 150.65 | 150.65 | 150.65 | -1.08% | - |
| Feb 11, 2026 | 144.15 | 152.30 | 144.15 | 152.30 | 152.30 | -11.12% | - |
| Feb 9, 2026 | 177.40 | 177.40 | 171.35 | 171.35 | 134.04 | -1.97% | 20 |
| Feb 6, 2026 | 174.85 | 175.85 | 174.80 | 174.80 | 136.73 | -0.26% | - |
| Feb 5, 2026 | 175.95 | 176.55 | 175.25 | 175.25 | 137.09 | -1.24% | - |
| Feb 4, 2026 | 175.10 | 177.45 | 175.05 | 177.45 | 138.81 | 1.75% | - |
| Feb 3, 2026 | 171.90 | 174.40 | 171.05 | 174.40 | 136.42 | 1.54% | 18 |
| Feb 2, 2026 | 169.85 | 171.85 | 169.85 | 171.75 | 134.35 | 1.36% | - |
| Jan 30, 2026 | 166.10 | 169.45 | 166.10 | 169.45 | 132.55 | 1.13% | - |
| Jan 29, 2026 | 168.55 | 169.15 | 167.55 | 167.55 | 131.06 | -1.79% | - |
| Jan 28, 2026 | 169.20 | 170.60 | 169.20 | 170.60 | 133.45 | 0.50% | - |
| Jan 27, 2026 | 171.35 | 171.35 | 169.30 | 169.75 | 132.78 | -0.70% | - |
| Jan 26, 2026 | 170.40 | 170.95 | 169.80 | 170.95 | 133.72 | 1.00% | - |
| Jan 23, 2026 | 175.60 | 175.60 | 169.25 | 169.25 | 132.39 | -3.92% | - |
| Jan 22, 2026 | 176.75 | 177.35 | 176.15 | 176.15 | 137.79 | - | - |
| Jan 21, 2026 | 174.05 | 176.15 | 172.85 | 176.15 | 137.79 | 0.74% | - |
| Jan 20, 2026 | 175.10 | 175.45 | 174.65 | 174.85 | 136.77 | -0.57% | - |
| Jan 19, 2026 | 176.00 | 176.15 | 174.80 | 175.85 | 137.56 | -2.28% | 1 |
| Jan 16, 2026 | 179.50 | 179.95 | 179.20 | 179.95 | 140.76 | 0.39% | - |
| Jan 15, 2026 | 178.05 | 179.25 | 178.05 | 179.25 | 140.22 | 1.99% | - |
| Jan 14, 2026 | 172.60 | 175.75 | 172.25 | 175.75 | 137.48 | 1.27% | - |
| Jan 13, 2026 | 173.75 | 173.75 | 173.40 | 173.55 | 135.76 | 0.06% | - |
| Jan 12, 2026 | 173.05 | 173.45 | 172.80 | 173.45 | 135.68 | -0.37% | - |
| Jan 9, 2026 | 176.15 | 176.60 | 174.10 | 174.10 | 136.19 | -1.64% | - |
| Jan 8, 2026 | 173.35 | 177.00 | 172.75 | 177.00 | 138.46 | 1.06% | - |
| Jan 7, 2026 | 176.00 | 176.35 | 175.15 | 175.15 | 137.01 | 0.83% | - |
| Jan 6, 2026 | 169.50 | 173.70 | 169.15 | 173.70 | 135.87 | 2.39% | - |
| Jan 5, 2026 | 167.15 | 169.65 | 166.45 | 169.65 | 132.71 | 2.14% | - |
| Jan 2, 2026 | 166.05 | 166.15 | 166.00 | 166.10 | 129.93 | -0.06% | - |
| Dec 30, 2025 | 165.85 | 166.20 | 165.85 | 166.20 | 130.01 | 0.06% | - |
| Dec 29, 2025 | 166.45 | 166.90 | 166.10 | 166.10 | 129.93 | 0.27% | - |
| Dec 23, 2025 | 167.05 | 167.05 | 165.65 | 165.65 | 129.58 | -1.19% | - |
| Dec 22, 2025 | 167.20 | 167.65 | 166.25 | 167.65 | 131.14 | 0.90% | - |
| Dec 19, 2025 | 166.10 | 166.50 | 165.85 | 166.15 | 129.97 | -0.51% | - |