Becton, Dickinson and Company (VIE:BDX)
Austria · Delayed Price · Currency is EUR 135.50
+0.85 (0.63%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 134.80 | 135.50 | 134.50 | 135.50 | 135.50 | 0.63% | 30 |
| Apr 1, 2026 | 136.90 | 137.80 | 134.65 | 134.65 | 134.65 | 0.11% | - |
| Mar 31, 2026 | 136.45 | 136.45 | 134.50 | 134.50 | 134.50 | -0.37% | - |
| Mar 30, 2026 | 135.15 | 136.05 | 135.00 | 135.00 | 135.00 | -0.37% | - |
| Mar 27, 2026 | 136.60 | 136.60 | 135.10 | 135.50 | 135.50 | -1.67% | - |
| Mar 26, 2026 | 136.30 | 138.00 | 135.75 | 137.80 | 137.80 | 1.32% | - |
| Mar 25, 2026 | 136.10 | 136.75 | 135.40 | 136.00 | 136.00 | 0.63% | 1 |
| Mar 24, 2026 | 135.15 | 135.15 | 134.45 | 135.15 | 135.15 | 0.45% | - |
| Mar 23, 2026 | 132.00 | 135.85 | 132.00 | 134.55 | 134.55 | -0.26% | - |
| Mar 20, 2026 | 135.35 | 136.40 | 134.90 | 134.90 | 134.90 | -1.50% | - |
| Mar 19, 2026 | 138.05 | 138.05 | 136.95 | 136.95 | 136.95 | -0.44% | - |
| Mar 18, 2026 | 141.45 | 141.45 | 136.90 | 137.55 | 137.55 | -2.48% | - |
| Mar 17, 2026 | 138.60 | 141.05 | 138.60 | 141.05 | 141.05 | 0.36% | - |
| Mar 16, 2026 | 140.25 | 140.55 | 139.65 | 140.55 | 140.55 | 0.29% | - |
| Mar 13, 2026 | 138.95 | 140.15 | 138.95 | 140.15 | 140.15 | 1.41% | - |
| Mar 12, 2026 | 140.55 | 140.55 | 138.20 | 138.20 | 138.20 | -2.19% | - |
| Mar 11, 2026 | 141.25 | 141.40 | 139.05 | 141.30 | 141.30 | -0.74% | - |
| Mar 10, 2026 | 141.90 | 142.35 | 140.90 | 142.35 | 142.35 | -1.59% | - |
| Mar 6, 2026 | 146.65 | 146.65 | 144.65 | 144.65 | 143.74 | -1.60% | - |
| Mar 5, 2026 | 146.75 | 147.75 | 146.75 | 147.00 | 146.08 | -0.61% | - |
| Mar 4, 2026 | 149.30 | 149.85 | 147.90 | 147.90 | 146.97 | -0.47% | - |
| Mar 3, 2026 | 149.25 | 150.35 | 148.60 | 148.60 | 147.67 | -0.07% | - |
| Mar 2, 2026 | 146.70 | 149.00 | 146.70 | 148.70 | 147.77 | -0.54% | 21 |
| Feb 27, 2026 | 149.65 | 149.85 | 148.65 | 149.50 | 148.56 | -0.40% | - |
| Feb 26, 2026 | 152.70 | 153.60 | 150.10 | 150.10 | 149.16 | -1.70% | - |
| Feb 25, 2026 | 154.90 | 155.65 | 152.70 | 152.70 | 151.74 | -1.80% | - |
| Feb 24, 2026 | 156.60 | 156.70 | 155.50 | 155.50 | 154.53 | 0.32% | - |
| Feb 23, 2026 | 155.80 | 156.55 | 155.00 | 155.00 | 154.03 | -0.64% | - |
| Feb 20, 2026 | 155.65 | 156.00 | 154.25 | 156.00 | 155.02 | 0.55% | - |
| Feb 19, 2026 | 154.85 | 155.20 | 153.50 | 155.15 | 154.18 | 1.24% | - |
| Feb 18, 2026 | 150.30 | 153.25 | 150.30 | 153.25 | 152.29 | 2.27% | - |
| Feb 17, 2026 | 150.40 | 150.40 | 148.20 | 149.85 | 148.91 | 0.71% | - |
| Feb 16, 2026 | 148.30 | 149.25 | 148.30 | 148.80 | 147.87 | -0.80% | - |
| Feb 13, 2026 | 151.15 | 151.15 | 150.00 | 150.00 | 149.06 | -0.43% | - |
| Feb 12, 2026 | 152.35 | 152.80 | 150.65 | 150.65 | 149.71 | -1.08% | - |
| Feb 11, 2026 | 144.15 | 152.30 | 144.15 | 152.30 | 151.35 | -11.12% | - |
| Feb 9, 2026 | 177.40 | 177.40 | 171.35 | 171.35 | 133.20 | -1.97% | 20 |
| Feb 6, 2026 | 174.85 | 175.85 | 174.80 | 174.80 | 135.88 | -0.26% | - |
| Feb 5, 2026 | 175.95 | 176.55 | 175.25 | 175.25 | 136.23 | -1.24% | - |
| Feb 4, 2026 | 175.10 | 177.45 | 175.05 | 177.45 | 137.94 | 1.75% | - |
| Feb 3, 2026 | 171.90 | 174.40 | 171.05 | 174.40 | 135.57 | 1.54% | 18 |
| Feb 2, 2026 | 169.85 | 171.85 | 169.85 | 171.75 | 133.51 | 1.36% | - |
| Jan 30, 2026 | 166.10 | 169.45 | 166.10 | 169.45 | 131.72 | 1.13% | - |
| Jan 29, 2026 | 168.55 | 169.15 | 167.55 | 167.55 | 130.24 | -1.79% | - |
| Jan 28, 2026 | 169.20 | 170.60 | 169.20 | 170.60 | 132.61 | 0.50% | - |
| Jan 27, 2026 | 171.35 | 171.35 | 169.30 | 169.75 | 131.95 | -0.70% | - |
| Jan 26, 2026 | 170.40 | 170.95 | 169.80 | 170.95 | 132.89 | 1.00% | - |
| Jan 23, 2026 | 175.60 | 175.60 | 169.25 | 169.25 | 131.56 | -3.92% | - |
| Jan 22, 2026 | 176.75 | 177.35 | 176.15 | 176.15 | 136.93 | - | - |
| Jan 21, 2026 | 174.05 | 176.15 | 172.85 | 176.15 | 136.93 | 0.74% | - |