Becton, Dickinson and Company (VIE:BDX)
Austria · Delayed Price · Currency is EUR 123.80
-2.35 (-1.86%)
At close: Jun 2, 2026
VIE:BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 124.05 | 124.05 | 123.85 | 123.90 | - | 0.08% | - |
| Jun 2, 2026 | 124.45 | 125.00 | 123.80 | 123.80 | 123.80 | -1.86% | - |
| Jun 1, 2026 | 126.10 | 126.15 | 125.75 | 126.15 | 126.15 | -0.71% | - |
| May 29, 2026 | 127.60 | 127.75 | 127.05 | 127.05 | 127.05 | 1.80% | - |
| May 28, 2026 | 126.80 | 127.30 | 124.80 | 124.80 | 124.80 | -2.35% | - |
| May 27, 2026 | 127.25 | 127.80 | 127.25 | 127.80 | 127.80 | 1.27% | - |
| May 26, 2026 | 127.95 | 128.05 | 126.20 | 126.20 | 126.20 | -1.68% | - |
| May 25, 2026 | 128.80 | 128.80 | 128.20 | 128.35 | 128.35 | 1.87% | - |
| May 22, 2026 | 127.35 | 127.35 | 126.00 | 126.00 | 126.00 | 0.92% | - |
| May 21, 2026 | 126.50 | 126.50 | 124.85 | 124.85 | 124.85 | -1.38% | - |
| May 20, 2026 | 126.80 | 127.00 | 126.60 | 126.60 | 126.60 | 0.04% | - |
| May 19, 2026 | 122.40 | 126.55 | 122.40 | 126.55 | 126.55 | 2.59% | - |
| May 18, 2026 | 123.70 | 123.70 | 123.25 | 123.35 | 123.35 | 0.20% | - |
| May 15, 2026 | 123.90 | 123.90 | 123.10 | 123.10 | 123.10 | -0.44% | - |
| May 14, 2026 | 123.60 | 124.70 | 123.60 | 123.65 | 123.65 | 0.53% | - |
| May 13, 2026 | 125.85 | 127.45 | 123.00 | 123.00 | 123.00 | -1.44% | 3 |
| May 12, 2026 | 121.45 | 124.80 | 121.45 | 124.80 | 124.80 | 1.22% | - |
| May 11, 2026 | 126.30 | 126.85 | 123.30 | 123.30 | 123.30 | -2.26% | - |
| May 8, 2026 | 131.60 | 131.60 | 126.15 | 126.15 | 126.15 | 1.49% | - |
| May 7, 2026 | 123.25 | 124.80 | 123.25 | 124.30 | 124.30 | 0.44% | 33 |
| May 6, 2026 | 123.20 | 124.55 | 122.80 | 123.75 | 123.75 | -0.12% | - |
| May 5, 2026 | 125.65 | 125.95 | 123.90 | 123.90 | 123.90 | -3.20% | - |
| May 4, 2026 | 127.05 | 128.00 | 126.85 | 128.00 | 128.00 | 1.55% | - |
| Apr 30, 2026 | 123.60 | 126.05 | 123.60 | 126.05 | 126.05 | 1.37% | - |
| Apr 29, 2026 | 128.15 | 128.15 | 124.35 | 124.35 | 124.35 | -2.55% | - |
| Apr 28, 2026 | 128.55 | 129.15 | 127.60 | 127.60 | 127.60 | -1.51% | - |
| Apr 27, 2026 | 129.65 | 130.10 | 129.45 | 129.55 | 129.55 | -0.73% | - |
| Apr 24, 2026 | 132.95 | 132.95 | 130.50 | 130.50 | 130.50 | -1.73% | - |
| Apr 23, 2026 | 132.60 | 133.30 | 132.50 | 132.80 | 132.80 | 0.30% | - |
| Apr 22, 2026 | 134.60 | 134.60 | 132.40 | 132.40 | 132.40 | -1.63% | - |
| Apr 21, 2026 | 135.15 | 135.90 | 134.60 | 134.60 | 134.60 | 0.15% | - |
| Apr 20, 2026 | 135.00 | 135.15 | 134.15 | 134.40 | 134.40 | -0.48% | - |
| Apr 17, 2026 | 132.05 | 135.05 | 131.20 | 135.05 | 135.05 | 3.17% | - |
| Apr 16, 2026 | 132.60 | 132.60 | 130.85 | 130.90 | 130.90 | -0.68% | - |
| Apr 15, 2026 | 131.35 | 132.30 | 131.35 | 131.80 | 131.80 | -0.15% | - |
| Apr 14, 2026 | 131.15 | 132.00 | 131.15 | 132.00 | 132.00 | 1.03% | - |
| Apr 13, 2026 | 130.90 | 131.55 | 130.65 | 130.65 | 130.65 | -1.14% | - |
| Apr 10, 2026 | 132.70 | 132.70 | 132.15 | 132.15 | 132.15 | -1.16% | - |
| Apr 9, 2026 | 134.20 | 134.20 | 133.60 | 133.70 | 133.70 | -0.48% | - |
| Apr 8, 2026 | 136.10 | 136.10 | 134.35 | 134.35 | 134.35 | 0.37% | 22 |
| Apr 7, 2026 | 134.75 | 135.35 | 133.55 | 133.85 | 133.85 | -1.22% | - |
| 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% | - |