VIE:BDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	134.05	136.85	131.60	136.85	136.85	2.47%	-
Jun 25, 2026	130.30	133.55	129.65	133.55	133.55	2.61%	-
Jun 24, 2026	126.45	130.15	126.25	130.15	130.15	2.72%	1
Jun 23, 2026	122.90	126.70	122.90	126.70	126.70	2.01%	-
Jun 22, 2026	124.75	126.05	124.20	124.20	124.20	-0.96%	56
Jun 19, 2026	125.55	125.65	125.15	125.40	125.40	1.13%	-
Jun 18, 2026	123.95	124.25	123.95	124.00	124.00	-0.84%	-
Jun 17, 2026	125.20	125.55	124.75	125.05	125.05	-0.56%	-
Jun 16, 2026	125.75	126.25	125.50	125.75	125.75	-0.28%	-
Jun 15, 2026	127.35	127.60	126.10	126.10	126.10	0.24%	-
Jun 12, 2026	127.30	128.40	125.80	125.80	125.80	-0.98%	-
Jun 11, 2026	128.90	129.60	127.05	127.05	127.05	-2.34%	-
Jun 10, 2026	130.45	131.35	130.10	130.10	130.10	0.66%	-
Jun 9, 2026	129.30	129.75	129.10	129.25	129.25	-1.59%	3
Jun 5, 2026	129.05	132.25	128.80	132.25	131.34	2.84%	-
Jun 4, 2026	126.30	128.60	125.80	128.60	127.72	2.84%	-
Jun 3, 2026	124.05	125.05	123.85	125.05	124.19	1.01%	-
Jun 2, 2026	124.45	125.00	123.80	123.80	122.95	-1.86%	-
Jun 1, 2026	126.10	126.15	125.75	126.15	125.28	-0.71%	-
May 29, 2026	127.60	127.75	127.05	127.05	126.18	1.80%	-
May 28, 2026	126.80	127.30	124.80	124.80	123.94	-2.35%	-
May 27, 2026	127.25	127.80	127.25	127.80	126.92	1.27%	-
May 26, 2026	127.95	128.05	126.20	126.20	125.33	-1.68%	-
May 25, 2026	128.80	128.80	128.20	128.35	127.47	1.87%	-
May 22, 2026	127.35	127.35	126.00	126.00	125.13	0.92%	-
May 21, 2026	126.50	126.50	124.85	124.85	123.99	-1.38%	-
May 20, 2026	126.80	127.00	126.60	126.60	125.73	0.04%	-
May 19, 2026	122.40	126.55	122.40	126.55	125.68	2.59%	-
May 18, 2026	123.70	123.70	123.25	123.35	122.50	0.20%	-
May 15, 2026	123.90	123.90	123.10	123.10	122.25	-0.44%	-
May 14, 2026	123.60	124.70	123.60	123.65	122.80	0.53%	-
May 13, 2026	125.85	127.45	123.00	123.00	122.15	-1.44%	3
May 12, 2026	121.45	124.80	121.45	124.80	123.94	1.22%	-
May 11, 2026	126.30	126.85	123.30	123.30	122.45	-2.26%	-
May 8, 2026	131.60	131.60	126.15	126.15	125.28	1.49%	-
May 7, 2026	123.25	124.80	123.25	124.30	123.45	0.44%	33
May 6, 2026	123.20	124.55	122.80	123.75	122.90	-0.12%	-
May 5, 2026	125.65	125.95	123.90	123.90	123.05	-3.20%	-
May 4, 2026	127.05	128.00	126.85	128.00	127.12	1.55%	-
Apr 30, 2026	123.60	126.05	123.60	126.05	125.18	1.37%	-
Apr 29, 2026	128.15	128.15	124.35	124.35	123.50	-2.55%	-
Apr 28, 2026	128.55	129.15	127.60	127.60	126.72	-1.51%	-
Apr 27, 2026	129.65	130.10	129.45	129.55	128.66	-0.73%	-
Apr 24, 2026	132.95	132.95	130.50	130.50	129.60	-1.73%	-
Apr 23, 2026	132.60	133.30	132.50	132.80	131.89	0.30%	-
Apr 22, 2026	134.60	134.60	132.40	132.40	131.49	-1.63%	-
Apr 21, 2026	135.15	135.90	134.60	134.60	133.67	0.15%	-
Apr 20, 2026	135.00	135.15	134.15	134.40	133.48	-0.48%	-
Apr 17, 2026	132.05	135.05	131.20	135.05	134.12	3.17%	-
Apr 16, 2026	132.60	132.60	130.85	130.90	130.00	-0.68%	-