Becton, Dickinson and Company (VIE:BDX)
Austria · Delayed Price · Currency is EUR 175.05
+0.65 (0.37%)
Last updated: Feb 4, 2026, 3:30 PM CET
VIE:BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 171.90 | 174.40 | 171.05 | 174.40 | 174.40 | 1.54% | 18 |
| Feb 2, 2026 | 169.85 | 171.85 | 169.85 | 171.75 | 171.75 | 1.36% | - |
| Jan 30, 2026 | 166.10 | 169.45 | 166.10 | 169.45 | 169.45 | 1.13% | - |
| Jan 29, 2026 | 168.55 | 169.15 | 167.55 | 167.55 | 167.55 | -1.79% | - |
| Jan 28, 2026 | 169.20 | 170.60 | 169.20 | 170.60 | 170.60 | 0.50% | - |
| Jan 27, 2026 | 171.35 | 171.35 | 169.30 | 169.75 | 169.75 | -0.70% | - |
| Jan 26, 2026 | 170.40 | 170.95 | 169.80 | 170.95 | 170.95 | 1.00% | - |
| Jan 23, 2026 | 175.60 | 175.60 | 169.25 | 169.25 | 169.25 | -3.92% | - |
| Jan 22, 2026 | 176.75 | 177.35 | 176.15 | 176.15 | 176.15 | - | - |
| Jan 21, 2026 | 174.05 | 176.15 | 172.85 | 176.15 | 176.15 | 0.74% | - |
| Jan 20, 2026 | 175.10 | 175.45 | 174.65 | 174.85 | 174.85 | -0.57% | - |
| Jan 19, 2026 | 176.00 | 176.15 | 174.80 | 175.85 | 175.85 | -2.28% | 1 |
| Jan 16, 2026 | 179.50 | 179.95 | 179.20 | 179.95 | 179.95 | 0.39% | - |
| Jan 15, 2026 | 178.05 | 179.25 | 178.05 | 179.25 | 179.25 | 1.99% | - |
| Jan 14, 2026 | 172.60 | 175.75 | 172.25 | 175.75 | 175.75 | 1.27% | - |
| Jan 13, 2026 | 173.75 | 173.75 | 173.40 | 173.55 | 173.55 | 0.06% | - |
| Jan 12, 2026 | 173.05 | 173.45 | 172.80 | 173.45 | 173.45 | -0.37% | - |
| Jan 9, 2026 | 176.15 | 176.60 | 174.10 | 174.10 | 174.10 | -1.64% | - |
| Jan 8, 2026 | 173.35 | 177.00 | 172.75 | 177.00 | 177.00 | 1.06% | - |
| Jan 7, 2026 | 176.00 | 176.35 | 175.15 | 175.15 | 175.15 | 0.83% | - |
| Jan 6, 2026 | 169.50 | 173.70 | 169.15 | 173.70 | 173.70 | 2.39% | - |
| Jan 5, 2026 | 167.15 | 169.65 | 166.45 | 169.65 | 169.65 | 2.14% | - |
| Jan 2, 2026 | 166.05 | 166.15 | 166.00 | 166.10 | 166.10 | -0.06% | - |
| Dec 30, 2025 | 165.85 | 166.20 | 165.85 | 166.20 | 166.20 | 0.06% | - |
| Dec 29, 2025 | 166.45 | 166.90 | 166.10 | 166.10 | 166.10 | 0.27% | - |
| Dec 23, 2025 | 167.05 | 167.05 | 165.65 | 165.65 | 165.65 | -1.19% | - |
| Dec 22, 2025 | 167.20 | 167.65 | 166.25 | 167.65 | 167.65 | 0.90% | - |
| Dec 19, 2025 | 166.10 | 166.50 | 165.85 | 166.15 | 166.15 | -0.51% | - |
| Dec 18, 2025 | 166.40 | 167.35 | 166.40 | 167.00 | 167.00 | -0.71% | - |
| Dec 17, 2025 | 167.70 | 168.20 | 167.55 | 168.20 | 168.20 | 0.42% | - |
| Dec 16, 2025 | 169.60 | 170.55 | 167.50 | 167.50 | 167.50 | -1.85% | - |
| Dec 15, 2025 | 172.05 | 172.05 | 170.65 | 170.65 | 170.65 | 0.29% | 23 |
| Dec 12, 2025 | 171.30 | 171.55 | 170.15 | 170.15 | 170.15 | 0.65% | - |
| Dec 11, 2025 | 168.90 | 170.50 | 168.90 | 169.05 | 169.05 | 0.54% | - |
| Dec 10, 2025 | 162.20 | 168.15 | 162.00 | 168.15 | 168.15 | 2.91% | - |
| Dec 9, 2025 | 163.00 | 163.90 | 162.70 | 163.40 | 163.40 | -0.94% | - |
| Dec 8, 2025 | 165.60 | 166.15 | 164.95 | 164.95 | 164.95 | -0.42% | - |
| Dec 4, 2025 | 166.15 | 166.15 | 165.50 | 165.65 | 164.75 | 0.45% | - |
| Dec 3, 2025 | 164.10 | 164.90 | 163.60 | 164.90 | 164.00 | 0.46% | - |
| Dec 2, 2025 | 164.90 | 165.45 | 164.15 | 164.15 | 163.26 | -1.00% | - |
| Dec 1, 2025 | 165.75 | 165.80 | 165.75 | 165.80 | 164.90 | -0.66% | - |
| Nov 28, 2025 | 167.10 | 167.40 | 166.90 | 166.90 | 165.99 | 0.06% | - |
| Nov 27, 2025 | 167.35 | 167.45 | 166.80 | 166.80 | 165.89 | -1.01% | - |
| Nov 26, 2025 | 168.90 | 169.55 | 168.45 | 168.50 | 167.58 | 0.48% | - |
| Nov 25, 2025 | 165.75 | 167.70 | 165.20 | 167.70 | 166.79 | 0.03% | - |
| Nov 24, 2025 | 167.70 | 167.70 | 166.90 | 167.65 | 166.74 | -0.62% | - |
| Nov 21, 2025 | 164.75 | 168.70 | 164.75 | 168.70 | 167.78 | 2.34% | - |
| Nov 20, 2025 | 165.65 | 167.55 | 164.10 | 164.85 | 163.95 | 0.52% | - |
| Nov 19, 2025 | 166.30 | 166.65 | 164.00 | 164.00 | 163.11 | -1.26% | - |
| Nov 18, 2025 | 163.40 | 166.10 | 163.40 | 166.10 | 165.19 | -1.25% | - |