Becton, Dickinson and Company (VIE:BDX)
Austria · Delayed Price · Currency is EUR 159.95
-1.05 (-0.65%)
At close: Oct 8, 2026
VIE:BDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 160.15 | 160.60 | 158.85 | 159.95 | 159.95 | -0.65% | - |
| Oct 7, 2026 | 160.45 | 161.25 | 159.80 | 161.00 | 161.00 | -0.62% | - |
| Oct 6, 2026 | 161.85 | 163.30 | 161.50 | 162.00 | 162.00 | 1.89% | - |
| Oct 5, 2026 | 157.80 | 159.00 | 157.50 | 159.00 | 159.00 | 0.76% | - |
| Oct 2, 2026 | 158.85 | 159.75 | 157.80 | 157.80 | 157.80 | -0.32% | - |
| Oct 1, 2026 | 158.30 | 158.70 | 157.70 | 158.30 | 158.30 | -0.50% | - |
| Sep 30, 2026 | 161.20 | 161.20 | 159.10 | 159.10 | 159.10 | -0.53% | - |
| Sep 29, 2026 | 161.55 | 162.10 | 159.95 | 159.95 | 159.95 | -0.53% | - |
| Sep 28, 2026 | 161.75 | 161.75 | 160.80 | 160.80 | 160.80 | 0.78% | - |
| Sep 25, 2026 | 157.80 | 159.55 | 157.30 | 159.55 | 159.55 | -0.25% | - |
| Sep 24, 2026 | 159.95 | 160.85 | 159.95 | 159.95 | 159.95 | -0.40% | - |
| Sep 23, 2026 | 160.55 | 160.60 | 159.75 | 160.60 | 160.60 | 0.94% | - |
| Sep 22, 2026 | 157.60 | 159.10 | 157.60 | 159.10 | 159.10 | 1.27% | - |
| Sep 21, 2026 | 158.00 | 158.00 | 157.10 | 157.10 | 157.10 | -0.10% | - |
| Sep 18, 2026 | 157.95 | 157.95 | 157.25 | 157.25 | 157.25 | -1.32% | - |
| Sep 17, 2026 | 159.25 | 159.45 | 159.25 | 159.35 | 159.35 | -1.54% | - |
| Sep 16, 2026 | 161.60 | 161.85 | 161.30 | 161.85 | 161.85 | 1.35% | - |
| Sep 15, 2026 | 158.70 | 159.70 | 157.45 | 159.70 | 159.70 | 2.54% | - |
| Sep 14, 2026 | 154.50 | 156.70 | 154.50 | 155.75 | 155.75 | 3.01% | - |
| Sep 11, 2026 | 153.00 | 153.45 | 151.20 | 151.20 | 151.20 | -0.98% | - |
| Sep 10, 2026 | 155.40 | 155.40 | 152.70 | 152.70 | 152.70 | -1.61% | - |
| Sep 9, 2026 | 152.95 | 156.45 | 152.95 | 155.20 | 155.20 | -1.14% | - |
| Sep 7, 2026 | 158.35 | 158.35 | 157.90 | 157.90 | 157.00 | -2.11% | - |
| Sep 4, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 160.38 | -0.31% | - |
| Sep 3, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 160.87 | 0.03% | - |
| Sep 2, 2026 | 161.95 | 161.95 | 161.40 | 161.75 | 160.83 | -0.43% | - |
| Sep 1, 2026 | 162.40 | 163.45 | 160.65 | 162.45 | 161.52 | -0.03% | - |
| Aug 31, 2026 | 164.25 | 164.25 | 161.85 | 162.50 | 161.57 | -0.52% | - |
| Aug 28, 2026 | 162.00 | 163.35 | 161.55 | 163.35 | 162.42 | 0.09% | - |
| Aug 27, 2026 | 163.60 | 163.60 | 162.65 | 163.20 | 162.27 | 0.03% | - |
| Aug 26, 2026 | 162.90 | 163.15 | 162.25 | 163.15 | 162.22 | 0.77% | - |
| Aug 25, 2026 | 164.10 | 165.40 | 161.90 | 161.90 | 160.97 | -1.37% | 75 |
| Aug 24, 2026 | 164.35 | 164.35 | 163.65 | 164.15 | 163.21 | 0.21% | - |
| Aug 21, 2026 | 160.70 | 163.80 | 160.55 | 163.80 | 162.86 | 0.86% | - |
| Aug 20, 2026 | 160.45 | 162.40 | 159.50 | 162.40 | 161.47 | 1.37% | - |
| Aug 19, 2026 | 156.40 | 160.20 | 156.05 | 160.20 | 159.28 | 2.10% | - |
| Aug 18, 2026 | 157.80 | 159.40 | 156.90 | 156.90 | 156.00 | -0.82% | - |
| Aug 17, 2026 | 158.10 | 158.85 | 156.35 | 158.20 | 157.30 | 0.25% | - |
| Aug 14, 2026 | 157.75 | 157.80 | 156.95 | 157.80 | 156.90 | -1.00% | - |
| Aug 13, 2026 | 159.40 | 159.90 | 158.25 | 159.40 | 158.49 | 2.02% | - |
| Aug 12, 2026 | 157.30 | 157.30 | 154.60 | 156.25 | 155.36 | 0.51% | - |
| Aug 11, 2026 | 155.40 | 155.45 | 155.25 | 155.45 | 154.56 | 0.68% | - |
| Aug 10, 2026 | 152.65 | 154.40 | 152.30 | 154.40 | 153.52 | 1.48% | 1 |
| Aug 7, 2026 | 154.80 | 155.10 | 151.75 | 152.15 | 151.28 | -1.27% | - |
| Aug 6, 2026 | 148.40 | 154.10 | 148.25 | 154.10 | 153.22 | 5.30% | - |
| Aug 5, 2026 | 147.95 | 148.20 | 146.35 | 146.35 | 145.51 | -0.81% | - |
| Aug 4, 2026 | 147.85 | 148.65 | 145.50 | 147.55 | 146.71 | 0.85% | - |
| Aug 3, 2026 | 144.35 | 146.30 | 144.00 | 146.30 | 145.46 | 2.81% | - |
| Jul 31, 2026 | 143.70 | 145.70 | 142.30 | 142.30 | 141.49 | -0.52% | 64 |
| Jul 30, 2026 | 146.50 | 147.50 | 143.05 | 143.05 | 142.23 | -3.15% | - |